玉晶光 (3406)-元大-樹林券商分點個股進出

台股 » 個股 » 玉晶光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉晶光

(3406)

可現股當沖

股價
461.5
漲跌
▲3.5
漲幅
+0.76%
成交量
1,169張
產業
上市光電類股
1052人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉晶光 (3406)籌碼相關－元大-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	9	462.60	461.50	-9	1,182	-0.76%
2024/12/12	4.1	460.51	3	459.17	458.00	1.1	1,188	0.09%
2024/12/11	2.3	456.35	3	453.67	456.00	-0.7	1,205	-0.06%
2024/12/10	1.1	455.27	0	0.00	451.00	1.1	1,198	0.09%
2024/12/09	0.1	450.00	0	0.00	448.00	0.1	1,237	0.00%
2024/12/06	2	449.75	0	0.00	447.50	2	1,276	0.16%
2024/12/05	2	452.50	0	0.00	450.00	2	1,301	0.15%
2024/12/04	0.1	456.50	0	0.00	455.00	0.1	1,320	0.01%
2024/12/03	0	453.00	0	0.00	452.50	0	1,349	0.00%
2024/11/28	0	0.00	0	442.50	440.00	0	1,450	0.00%
2024/11/27	1	454.96	0	0.00	445.50	1	1,536	0.07%
2024/11/26	1	460.50	0	0.00	456.50	1	1,541	0.06%
2024/11/25	0	0.00	2	450.01	451.50	-2	1,543	-0.13%
2024/11/21	0.3	443.98	0	0.00	439.50	0.3	1,546	0.02%
2024/11/20	1	444.95	0	0.00	437.00	1	1,552	0.07%
2024/11/19	0	444.50	0	0.00	448.50	0	1,547	0.00%
2024/11/18	0	450.81	0	0.00	445.00	0	1,564	0.00%
2024/11/15	0	0.00	0	453.00	453.00	0	1,568	0.00%
2024/11/14	0	442.17	0	0.00	441.00	0	1,564	0.00%
2024/11/13	1	458.00	1.1	450.22	448.00	-0.1	1,582	0.00%
2024/11/12	0.1	439.69	0	0.00	438.50	0.1	1,615	0.00%
2024/11/08	9	448.28	1.1	452.71	445.00	7.9	1,660	0.48%
2024/11/07	3	459.17	0	0.00	458.00	3	1,674	0.18%
2024/11/06	0	453.50	0.1	462.38	460.00	-0.1	1,704	0.00%
2024/11/05	0	446.50	0	0.00	443.00	0	1,714	0.00%
2024/11/04	0	445.00	0	0.00	448.00	0	1,734	0.00%
2024/11/01	0	446.00	0.1	445.00	445.50	0	1,767	0.00%
2024/10/29	0.1	446.08	0	0.00	445.00	0.1	1,765	0.00%
2024/10/28	5.1	453.54	0	0.00	453.50	5.1	1,764	0.29%
2024/10/24	2.3	461.33	0	0.00	456.00	2.3	1,815	0.12%
2024/10/23	0.1	470.95	1	471.50	467.50	-0.9	1,833	-0.05%
2024/10/21	0	471.81	0	0.00	471.00	0	1,850	0.00%
2024/10/18	3	467.17	3	465.67	462.00	0	1,850	0.00%
2024/10/17	1.1	475.70	0	0.00	475.50	1.1	1,836	0.06%
2024/10/16	0	474.67	1	471.50	471.50	-1	1,866	-0.05%
2024/10/15	0	477.00	0	0.00	475.00	0	1,880	0.00%
2024/10/11	0	466.00	1	470.62	471.00	-1	1,946	-0.05%
2024/10/09	16.1	470.56	1.8	472.26	468.00	14.3	1,991	0.72%
2024/10/08	1	483.93	0	0.00	481.00	1	1,988	0.05%
2024/10/07	0	488.50	0	0.00	490.00	0	2,001	0.00%
2024/10/04	6.1	480.54	0	0.00	480.50	6.1	2,025	0.30%
2024/10/01	0	486.00	0	0.00	485.00	0	2,089	0.00%
2024/09/30	3.2	488.27	0	0.00	486.00	3.2	2,178	0.15%
2024/09/27	7.5	496.43	3	493.50	493.50	4.5	2,191	0.21%
2024/09/26	0.2	498.50	2.1	493.56	497.00	-1.9	2,180	-0.09%
2024/09/25	5.2	491.25	0	0.00	488.50	5.2	2,156	0.24%
2024/09/24	0	476.20	0	0.00	480.00	0	2,162	0.00%
2024/09/20	0	486.50	0	0.00	484.50	0	2,207	0.00%
2024/09/19	0.1	489.00	2.1	487.50	490.50	-2	2,261	-0.09%
2024/09/18	0.1	470.98	0	0.00	467.00	0.1	2,292	0.01%
2024/09/16	2	484.54	0	0.00	486.00	2	2,294	0.09%
2024/09/12	0	486.00	0	0.00	486.50	0	2,355	0.00%
2024/09/11	2	485.50	1	482.50	480.00	1	2,386	0.04%
2024/09/10	1.1	476.36	1	483.00	477.00	0.1	2,451	0.00%
2024/09/09	10.1	499.02	0	0.00	495.50	10.1	2,486	0.41%
2024/09/06	2.3	520.68	0	0.00	516.00	2.3	2,515	0.09%
2024/09/05	1.1	529.97	0	0.00	535.00	1.1	2,608	0.04%
2024/09/04	80.1	523.21	0	0.00	525.00	80.1	2,619	3.06%
2024/09/03	1.1	556.25	0	0.00	554.00	1.1	2,631	0.04%
2024/09/02	3.1	565.40	2.1	560.12	558.00	1.1	2,676	0.04%
2024/08/30	7	572.52	7	563.86	565.00	0	2,701	0.00%
2024/08/29	3.2	552.80	7	561.92	578.00	-3.9	2,662	-0.14%
2024/08/26	2.3	527.26	4	520.00	520.00	-1.7	2,643	-0.06%
2024/08/23	0	0.00	0.1	523.00	528.00	-0.1	2,687	0.00%
2024/08/22	0.1	529.00	2	529.00	529.00	-2	2,705	-0.07%
2024/08/20	0.1	533.90	1	542.99	531.00	-0.9	2,713	-0.03%
2024/08/19	0.2	528.00	0	0.00	524.00	0.2	2,743	0.01%
2024/08/16	1.1	519.25	0	0.00	519.00	1.1	2,766	0.04%
2024/08/14	1.4	516.00	0	518.00	517.00	1.4	2,839	0.05%
2024/08/13	0	0.00	1.7	529.12	532.00	-1.7	2,812	-0.06%
2024/08/09	0.2	500.77	0	0.00	497.00	0.2	2,932	0.01%
2024/08/08	1.2	501.48	0	0.00	501.00	1.2	2,954	0.04%
2024/08/07	0	477.00	0.1	488.03	498.00	-0.1	2,921	0.00%
2024/08/06	0.1	451.33	0	0.00	453.00	0.1	2,896	0.00%
2024/08/05	0.2	453.80	4	465.88	453.00	-3.8	2,879	-0.13%
2024/08/02	2.1	507.34	2.3	504.96	503.00	-0.2	2,851	-0.01%
2024/08/01	2	521.02	2.2	527.65	528.00	-0.1	2,846	0.00%
2024/07/31	0	528.00	0	0.00	524.00	0	2,850	0.00%
2024/07/30	8	504.88	8	524.50	527.00	0	2,882	0.00%
2024/07/29	0.1	515.00	4	512.00	512.00	-4	2,845	-0.14%
2024/07/26	2.3	528.90	0	0.00	521.00	2.3	2,835	0.08%
2024/07/22	1	562.08	3	571.00	572.00	-2	2,812	-0.07%
2024/07/19	6.2	585.95	4	582.01	582.00	2.2	2,797	0.08%
2024/07/18	0	590.00	0	586.00	590.00	0	2,789	0.00%
2024/07/17	4.1	606.54	1	605.00	605.00	3.1	2,766	0.11%
2024/07/16	4	610.00	4	612.00	612.00	0	2,735	0.00%
2024/07/15	4	605.00	2	609.00	609.00	2	2,734	0.07%
2024/07/12	2	603.50	2	614.99	613.00	0	2,708	0.00%
2024/07/11	3.1	621.36	1	600.00	600.00	2.1	2,674	0.08%
2024/07/10	2	615.50	2	625.00	625.00	0	2,638	0.00%
2024/07/09	6.1	610.92	6	610.00	614.00	0.1	2,623	0.00%
2024/07/08	5.3	610.76	4	615.00	615.00	1.3	2,620	0.05%
2024/07/05	6.2	617.22	5.2	618.54	611.00	1	2,592	0.04%
2024/07/04	7.3	648.49	1	632.00	632.00	6.3	2,525	0.25%
2024/07/03	3	662.00	2	662.00	662.00	1	2,466	0.04%
2024/07/02	1	662.00	2	665.00	662.00	-1	2,459	-0.04%
2024/07/01	2	660.00	3	659.00	656.00	-1	2,467	-0.04%
2024/06/28	4	665.25	3	662.13	662.00	1	2,463	0.04%
2024/06/27	4	669.25	3	665.00	663.00	1	2,464	0.04%
2024/06/26	6	671.00	4.1	670.00	668.00	1.9	2,493	0.08%
2024/06/25	2	667.45	2	669.04	675.00	0	2,485	0.00%
2024/06/24	1	647.00	1.1	657.23	650.00	-0.1	2,487	0.00%
2024/06/21	1	636.00	2.1	635.21	645.00	-1.1	2,569	-0.04%
2024/06/20	1	635.00	0	0.00	637.00	1	2,604	0.04%
2024/06/19	0	0.00	1	640.04	626.00	-1	2,630	-0.04%
2024/06/18	3	629.33	2	618.00	630.00	1	2,680	0.04%
2024/06/17	5	638.00	7.2	632.03	628.00	-2.2	2,777	-0.08%
2024/06/14	1.1	630.00	2.3	612.59	630.00	-1.2	2,729	-0.04%
2024/06/13	4	592.49	5	595.22	599.00	-1	2,678	-0.04%
2024/06/12	3	583.67	2.2	584.61	591.00	0.8	2,641	0.03%
2024/06/11	2.1	547.86	2	549.00	545.00	0.1	2,592	0.00%
2024/06/07	2	557.00	3	560.68	553.00	-1	2,574	-0.04%
2024/06/06	5	550.20	5	551.60	549.00	0	2,544	0.00%
2024/06/05	2	538.00	3.2	544.04	551.00	-1.2	2,502	-0.05%
2024/06/04	5	537.80	5	535.80	535.00	0	2,473	0.00%
2024/06/03	2	538.50	2	531.00	532.00	0	2,468	0.00%
2024/05/31	5.1	541.24	4.2	536.77	530.00	1	2,462	0.04%
2024/05/30	1	531.00	2	528.00	538.00	-1	2,442	-0.04%
2024/05/29	2	521.00	2	527.16	535.00	0	2,419	0.00%
2024/05/28	1	512.01	1	512.00	513.00	0	2,383	0.00%
2024/05/27	1.1	530.28	0.1	522.00	517.00	1	2,373	0.04%
2024/05/24	0	0.00	1	528.00	526.00	-1	2,387	-0.04%
2024/05/23	0	517.00	0	532.00	533.00	0	2,436	0.00%
2024/05/22	2.1	526.38	1.5	518.27	518.00	0.6	2,385	0.02%
2024/05/21	1	535.00	1	536.00	535.00	0	2,357	0.00%
2024/05/20	2.2	538.26	2.1	536.89	540.00	0.1	2,324	0.00%
2024/05/17	1	522.00	2.1	523.40	530.00	-1.1	2,314	-0.05%
2024/05/16	3	522.62	3.2	520.64	524.00	-0.1	2,330	-0.01%
2024/05/15	3.1	515.74	5.8	518.66	513.00	-2.7	2,304	-0.12%
2024/05/14	3.4	475.74	18	469.84	488.50	-14.6	2,209	-0.66%
2024/05/13	1	453.00	0	453.00	453.00	1	2,167	0.05%
2024/05/10	5	448.00	0	0.00	448.00	5	2,180	0.23%
2024/05/09	0.2	460.00	2	452.75	451.50	-1.8	2,189	-0.08%
2024/05/08	3	449.17	0	0.00	455.50	3	2,180	0.14%
2024/05/07	0	0.00	1	453.00	453.00	-1	2,178	-0.05%
2024/05/06	3.5	463.14	3.1	459.90	459.00	0.4	2,184	0.02%
2024/05/03	3	459.17	16	458.74	460.00	-13	2,173	-0.60%
2024/04/30	1	441.50	0	0.00	441.00	1	2,200	0.05%
2024/04/29	0	0.00	0	440.00	435.00	0	2,240	0.00%
2024/04/26	11	431.86	0	0.00	424.50	11	2,251	0.49%
2024/04/25	0	429.61	0	430.00	427.50	0	2,251	0.00%
2024/04/24	0	0.00	1	433.00	433.50	-1	2,248	-0.04%
2024/04/22	1	424.94	0	420.00	415.00	1	2,293	0.04%
2024/04/19	10	424.02	0	0.00	424.00	10	2,292	0.44%
2024/04/18	0.1	447.00	0	446.00	442.00	0.1	2,298	0.00%
2024/04/17	1	447.50	1	447.50	447.50	0	2,302	0.00%
2024/04/16	1.1	438.32	0	0.00	442.00	1.1	2,295	0.05%
2024/04/15	0.1	460.96	2	464.25	458.50	-1.9	2,307	-0.08%
2024/04/12	2	482.95	1	473.00	472.00	1	2,314	0.04%
2024/04/11	0	472.40	1	472.50	472.50	-1	2,328	-0.04%
2024/04/10	0.1	479.71	1	483.00	479.00	-0.9	2,341	-0.04%
2024/04/09	4	481.85	2	475.50	477.00	2	2,356	0.09%
2024/04/08	2	468.25	2	466.77	468.50	0	2,340	0.00%
2024/04/03	1	481.96	0.1	484.50	474.00	0.9	2,345	0.04%
2024/04/02	2	487.25	3	489.00	484.50	-1	2,324	-0.04%
2024/04/01	2	488.00	2	489.00	489.50	0	2,317	0.00%
2024/03/29	4.1	506.70	2	499.50	496.00	2.1	2,294	0.09%
2024/03/28	4	511.75	5	506.40	509.00	-1	2,262	-0.04%
2024/03/27	4	507.25	9	497.36	505.00	-5	2,234	-0.22%
2024/03/26	3	515.67	9	510.11	499.00	-6	2,166	-0.28%
2024/03/25	6	494.25	3.2	489.81	493.00	2.8	2,049	0.13%
2024/03/22	2	476.25	3	480.09	482.50	-1	2,013	-0.05%
2024/03/21	5.2	469.68	14.5	470.83	476.00	-9.3	1,981	-0.47%
2024/03/20	1	429.00	19.3	457.20	462.50	-18.3	1,906	-0.96%
2024/03/19	0.1	418.00	1.3	422.47	423.00	-1.2	1,900	-0.06%
2024/03/18	1	426.00	0.3	425.50	428.00	0.8	1,948	0.04%
2024/03/15	0.5	423.75	0.1	423.93	417.50	0.4	1,956	0.02%
2024/03/14	1	413.04	3.3	415.19	418.50	-2.3	1,927	-0.12%
2024/03/13	0	401.55	2	399.28	398.50	-2	1,859	-0.11%
2024/03/12	1	408.00	0.2	407.89	408.50	0.8	1,846	0.04%
2024/03/11	2.1	399.01	0	0.00	398.00	2.1	1,843	0.11%
2024/03/08	1.1	402.59	0	0.00	400.00	1.1	1,856	0.06%
2024/03/07	0.6	408.12	0	0.00	401.50	0.6	1,835	0.03%
2024/03/06	0	410.69	0.1	412.00	409.50	0	1,837	0.00%
2024/03/05	0	413.55	0	0.00	412.00	0	1,847	0.00%
2024/03/04	6.2	424.98	0	0.00	420.50	6.2	1,858	0.33%
2024/03/01	6	427.58	1	430.97	426.00	5	1,876	0.27%
2024/02/29	1	421.49	2	422.25	423.50	-1	1,899	-0.05%
2024/02/27	1.2	427.30	1.1	427.52	427.00	0.1	1,906	0.00%
2024/02/26	2.2	425.63	3.1	423.24	429.00	-0.9	1,939	-0.05%
2024/02/23	0.1	413.09	0	0.00	409.50	0.1	1,926	0.01%
2024/02/22	0.1	413.14	0.1	416.50	415.00	0	1,962	0.00%
2024/02/21	2	413.50	1.1	414.06	411.50	0.9	1,991	0.05%
2024/02/20	1	420.45	1	415.04	411.00	0	1,988	0.00%
2024/02/19	2	417.73	4.2	419.55	420.00	-2.2	1,947	-0.11%
2024/02/16	1.1	410.80	4	411.50	409.00	-2.9	1,924	-0.15%
2024/02/15	0	0.00	2	405.00	407.00	-2	1,964	-0.10%
2024/02/05	1	394.00	0	0.00	392.50	1	1,947	0.05%
2024/02/01	0	397.00	0	0.00	395.00	0	1,941	0.00%
2024/01/30	0	0.00	1	399.00	398.50	-1	1,987	-0.05%
2024/01/29	0	401.50	0	0.00	401.00	0	1,988	0.00%
2024/01/25	1.1	402.63	0	0.00	402.00	1.1	2,006	0.05%
2024/01/24	11	411.00	13.2	409.61	406.50	-2.2	1,988	-0.11%
2024/01/23	3.1	421.39	9.8	424.16	423.00	-6.7	1,957	-0.34%
2024/01/22	1	411.95	2	412.50	414.00	-1	1,903	-0.05%
2024/01/19	1	403.00	3	402.33	403.50	-2	1,878	-0.11%
2024/01/18	2	401.00	1	403.00	402.50	1	1,875	0.05%
2024/01/17	4.2	400.67	1	398.50	398.50	3.2	1,874	0.17%
2024/01/16	5	399.80	0	0.00	401.00	5	1,845	0.27%
2024/01/15	0	0.00	1	398.00	394.00	-1	1,820	-0.05%
2024/01/12	10	399.00	2	399.00	397.00	8	1,819	0.44%
2024/01/11	2	393.25	1	391.00	390.50	1	1,812	0.06%
2024/01/10	1	394.99	0	0.00	393.00	1	1,815	0.06%
2024/01/09	0	0.00	8	392.63	390.00	-8	1,817	-0.44%
2024/01/08	0	400.00	0	0.00	396.00	0	1,796	0.00%
2024/01/05	8.1	418.04	0	0.00	401.50	8.1	1,794	0.45%
2024/01/04	0.1	418.20	1	419.00	420.50	-0.9	1,776	-0.05%
2024/01/03	1	421.00	2.2	422.05	421.50	-1.2	1,778	-0.07%
2024/01/02	0	421.68	1	425.00	422.00	-1	1,771	-0.06%
2023/12/29	2	410.75	4	415.37	420.50	-2	1,771	-0.11%
2023/12/28	2	412.22	2	408.00	407.50	0	1,760	0.00%
2023/12/27	1	411.50	0	0.00	410.00	1	1,754	0.06%
2023/12/26	0.1	412.00	2.2	411.89	411.00	-2.1	1,749	-0.12%
2023/12/25	4	410.00	0	0.00	407.50	4	1,753	0.23%
2023/12/22	1.1	405.20	1	407.00	405.00	0.1	1,745	0.00%
2023/12/21	0.2	408.68	0	0.00	406.50	0.2	1,734	0.01%
2023/12/20	1	410.02	1	410.50	409.50	0	1,745	0.00%
2023/12/19	1	412.50	4.3	414.90	412.50	-3.3	1,744	-0.19%
2023/12/18	0.3	420.92	3	422.33	421.50	-2.7	1,749	-0.15%
2023/12/15	3	428.17	1.6	426.65	428.00	1.4	1,753	0.08%
2023/12/14	9	427.17	8.8	428.38	428.00	0.2	1,762	0.01%
2023/12/13	1	406.63	8	410.07	415.00	-7	1,682	-0.42%
2023/12/12	8.7	402.80	4	402.50	403.00	4.7	1,617	0.29%
2023/12/11	1.1	398.91	1.1	395.22	395.00	0	1,603	0.00%
2023/12/08	0	397.75	1	397.00	395.00	-1	1,616	-0.06%
2023/12/07	2	395.25	2	395.25	393.50	0	1,621	0.00%
2023/12/06	1	393.03	1	394.50	393.00	0	1,630	0.00%
2023/12/05	5	395.70	0	0.00	397.00	5	1,660	0.30%
2023/12/04	0	396.00	0	0.00	391.00	0	1,652	0.00%
2023/12/01	3	394.83	1.1	393.25	394.50	1.9	1,663	0.11%
2023/11/30	1	404.49	2	400.75	400.00	-1	1,664	-0.06%
2023/11/29	1	407.49	1.2	406.08	406.50	-0.2	1,662	-0.01%
2023/11/28	2	402.75	2	405.00	403.00	0	1,630	0.00%
2023/11/27	1	408.49	3	408.17	401.50	-2	1,604	-0.12%
2023/11/24	1.1	402.05	1.1	401.55	401.50	0	1,579	0.00%
2023/11/23	2.9	401.50	3	400.83	400.00	-0.1	1,582	-0.01%
2023/11/22	1.2	389.76	1	393.01	394.00	0.2	1,519	0.01%
2023/11/21	1	396.50	0	0.00	396.50	1	1,473	0.07%
2023/11/20	1	391.00	2	394.75	396.50	-1	1,436	-0.07%
2023/11/17	0	0.00	1	387.50	387.50	-1	1,404	-0.07%
2023/11/15	2.2	383.15	0	0.00	382.50	2.2	1,401	0.16%
2023/11/14	6	382.34	2	382.75	383.50	4	1,388	0.29%
2023/11/10	1	386.50	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	4	389.25	390.00	-4	1,360	-0.29%
2023/11/08	4.1	383.88	0	0.00	384.00	4.1	1,376	0.30%
2023/11/07	0.3	390.83	0	390.00	392.00	0.3	1,326	0.02%
2023/11/06	2.2	390.86	0	0.00	390.50	2.2	1,338	0.17%
2023/11/03	0.4	386.78	0	391.00	386.00	0.4	1,348	0.03%
2023/11/02	0.4	388.99	1	391.50	391.00	-0.6	1,371	-0.04%
2023/11/01	0	384.00	0	0.00	385.50	0	1,382	0.00%
2023/10/31	1.1	384.68	1	383.50	380.50	0.1	1,423	0.01%
2023/10/26	1	379.00	0	0.00	377.00	1	1,497	0.07%
2023/10/25	0.5	387.00	0	0.00	386.00	0.5	1,493	0.03%
2023/10/24	0	380.00	0	0.00	383.00	0	1,503	0.00%
2023/10/23	0	0.00	1	381.00	380.00	-1	1,517	-0.07%
2023/10/19	0	0.00	1	382.01	383.50	-1	1,544	-0.07%
2023/10/18	0	377.50	0	0.00	375.50	0	1,546	0.00%
2023/10/17	0	0.00	0	383.50	379.50	0	1,557	0.00%
2023/10/13	0	391.43	0	392.00	389.00	0	1,579	0.00%
2023/10/12	0	389.17	13.3	392.91	395.00	-13.3	1,585	-0.84%
2023/10/11	2	388.74	2	386.00	385.50	0	1,611	0.00%
2023/10/06	2	387.99	0	0.00	386.00	2	1,618	0.13%
2023/10/05	0	382.25	1	385.00	385.00	-1	1,644	-0.06%
2023/10/04	0	367.00	0	0.00	376.00	0	1,682	0.00%
2023/10/03	0	0.00	0.1	373.29	372.50	-0.1	1,789	-0.01%
2023/09/28	0	0.00	2	370.50	368.00	-2	1,979	-0.10%
2023/09/27	0	371.25	0	0.00	369.50	0	2,004	0.00%
2023/09/26	0	377.00	0	0.00	375.00	0	2,019	0.00%
2023/09/25	1	373.10	2	378.00	382.00	-1	2,033	-0.05%
2023/09/22	3	370.67	0	0.00	374.00	3	2,017	0.15%
2023/09/21	10	368.00	0	0.00	367.50	10	2,002	0.50%
2023/09/20	0.1	382.00	0	0.00	379.50	0.1	1,975	0.00%
2023/09/19	4	392.75	2	392.00	386.50	2	1,967	0.10%
2023/09/18	1	400.85	4	400.75	394.50	-3	1,956	-0.15%
2023/09/14	0	0.00	2.2	388.33	391.50	-2.2	1,901	-0.11%
2023/09/13	2	382.25	1	381.00	379.00	1	1,892	0.05%
2023/09/11	0	383.50	0	0.00	383.50	0	1,911	0.00%
2023/09/08	2.3	394.89	2	394.00	390.00	0.3	1,919	0.02%
2023/09/07	0	394.25	2	394.75	391.00	-2	1,899	-0.10%
2023/09/06	2	396.25	2	399.00	399.50	0	1,905	0.00%
2023/09/05	4	396.87	1	396.50	397.00	3	1,946	0.15%
2023/09/04	4	384.00	11	390.00	390.50	-7	1,942	-0.36%
2023/09/01	0	0.00	2	383.00	383.50	-2	1,961	-0.10%
2023/08/31	0.1	381.50	0	0.00	383.00	0.1	2,121	0.00%
2023/08/30	2	386.75	3	385.67	383.00	-1	2,230	-0.04%
2023/08/29	1	389.50	0.6	386.00	386.00	0.4	2,247	0.02%
2023/08/24	0	0.00	1	376.00	377.00	-1	2,383	-0.04%
2023/08/23	0	377.75	0	0.00	376.00	0	2,420	0.00%
2023/08/18	1	376.00	1	370.50	371.00	0	2,436	0.00%
2023/08/17	1.1	376.86	2	373.02	373.00	-1	2,426	-0.04%
2023/08/15	10	369.00	0	0.00	363.50	10	2,455	0.41%
2023/08/14	2.1	367.09	1	367.00	365.50	1.1	2,485	0.04%
2023/08/11	0	387.50	0	0.00	385.00	0	2,482	0.00%
2023/08/10	1	385.01	0	0.00	384.50	1	2,540	0.04%
2023/08/09	0	395.00	1	396.00	395.50	-1	2,530	-0.04%
2023/08/08	2	394.25	2	391.75	389.00	0	2,519	0.00%
2023/08/07	0	384.50	0	0.00	383.00	0	2,489	0.00%
2023/08/04	2	394.50	2	403.00	390.00	0	2,466	0.00%
2023/08/02	3.1	407.00	3	405.17	406.50	0.1	2,430	0.00%
2023/08/01	3	399.67	1	403.00	402.00	2	2,387	0.08%
2023/07/31	1	394.00	0	0.00	392.50	1	2,352	0.04%
2023/07/28	0	0.00	2	391.25	391.50	-2	2,347	-0.09%
2023/07/27	1.1	392.03	1	390.50	390.50	0.1	2,354	0.00%
2023/07/26	1	395.00	1	393.50	395.00	0	2,348	0.00%
2023/07/25	2.2	396.23	1	396.50	395.50	1.2	2,339	0.05%
2023/07/24	0.2	390.02	0	0.00	392.50	0.2	2,342	0.01%
2023/07/21	0.1	391.12	0	0.00	391.50	0.1	2,337	0.00%
2023/07/20	2	397.51	0	0.00	397.00	2	2,339	0.09%
2023/07/19	0	405.25	3	405.00	403.00	-3	2,321	-0.13%
2023/07/18	2.3	400.15	3	401.00	397.00	-0.7	2,320	-0.03%
2023/07/17	3.2	404.59	6.1	402.38	401.50	-2.9	2,313	-0.13%
2023/07/14	8	403.94	4.1	403.51	403.00	3.9	2,300	0.17%
2023/07/13	2	422.23	2	420.00	414.00	0	2,248	0.00%
2023/07/12	1	429.42	5	430.70	417.50	-4	2,242	-0.18%
2023/07/11	1	415.02	0.1	418.00	426.00	0.9	2,216	0.04%
2023/07/10	5.3	428.89	1.2	424.91	420.50	4.1	2,188	0.19%
2023/07/07	1	414.49	4.1	416.22	415.00	-3.1	2,097	-0.15%
2023/07/06	9.1	412.80	8	412.50	406.50	1.1	2,017	0.05%
2023/07/05	6	405.21	6.1	406.80	403.00	-0.1	1,904	0.00%
2023/07/04	2	402.00	4	400.75	404.50	-2	1,877	-0.11%
2023/07/03	0	401.00	0	0.00	399.50	0	1,871	0.00%
2023/06/30	2	396.25	3	395.17	396.00	-1	1,887	-0.05%
2023/06/29	2	396.56	2	398.50	397.00	0	1,897	0.00%
2023/06/28	3	396.67	2	395.50	395.50	1	1,902	0.05%
2023/06/27	2	403.49	1	400.48	394.50	1	1,916	0.05%
2023/06/26	1.2	398.49	1	401.98	399.50	0.2	1,925	0.01%
2023/06/21	0	0.00	1.1	389.79	389.50	-1.1	1,964	-0.06%
2023/06/20	0	399.29	2	394.50	394.50	-2	1,976	-0.10%
2023/06/19	0.1	400.50	0	0.00	398.50	0.1	1,988	0.01%
2023/06/16	0	401.50	1.1	401.97	397.50	-1.1	1,993	-0.05%
2023/06/15	3	396.88	2	396.00	397.50	1	1,975	0.05%
2023/06/14	2.4	400.67	1	403.00	401.00	1.4	1,967	0.07%
2023/06/13	0.2	399.96	2.3	398.22	397.00	-2.1	1,969	-0.11%
2023/06/12	0	0.00	2.1	400.45	398.50	-2.1	1,987	-0.10%
2023/06/09	2.1	397.81	6	398.09	399.00	-4	1,979	-0.20%
2023/06/08	3	388.84	2	387.00	387.50	1	1,948	0.05%
2023/06/07	4	392.00	1.1	391.00	389.50	2.9	1,958	0.15%
2023/06/06	10.2	393.46	4.1	397.52	388.00	6.1	1,946	0.31%
2023/06/05	2	420.70	16	421.71	421.50	-14	1,844	-0.76%
2023/06/02	8.1	403.58	1	402.50	400.50	7.1	1,810	0.39%
2023/06/01	1.1	408.41	2	416.00	406.00	-0.9	1,913	-0.05%
2023/05/31	2.1	406.77	2.2	412.43	408.00	-0.1	1,902	-0.01%
2023/05/30	5.1	410.02	3	407.16	408.50	2.1	1,888	0.11%
2023/05/29	1.1	403.20	0.3	400.38	400.00	0.9	1,833	0.05%
2023/05/26	0.1	392.57	1	396.50	389.00	-0.9	1,804	-0.05%
2023/05/25	0	394.53	0	0.00	396.00	0	1,827	0.00%
2023/05/24	0	393.83	0	0.00	393.50	0	1,845	0.00%
2023/05/22	25	386.80	5.1	387.60	390.00	19.9	1,895	1.05%
2023/05/19	11	390.27	1.2	403.58	390.00	9.8	1,890	0.52%
2023/05/18	0.1	399.31	0	0.00	399.50	0.1	1,861	0.00%
2023/05/17	0	397.50	0.1	394.50	393.50	0	1,872	0.00%
2023/05/16	32.1	395.98	2	399.99	394.00	30.1	1,903	1.58%
2023/05/15	4.2	381.93	4	380.25	384.50	0.2	1,848	0.01%
2023/05/12	2	379.50	1	377.50	381.00	1	1,856	0.05%
2023/05/11	1	380.00	1	377.50	377.00	0	1,862	0.00%
2023/05/10	0	0.00	1	377.00	378.00	-1	1,878	-0.05%
2023/05/09	4	380.00	4	379.75	378.50	0	1,885	0.00%
2023/05/08	1	385.50	1	386.50	383.00	0	1,887	0.00%
2023/05/05	1	383.00	1	382.50	381.50	0	1,897	0.00%
2023/05/04	1.1	379.45	1	379.00	378.00	0.1	1,919	0.01%
2023/05/03	1	383.00	0	0.00	379.50	1	1,944	0.05%
2023/05/02	1	377.02	66	375.47	378.00	-65	1,956	-3.32%
2023/04/28	0	0.00	0	371.50	370.50	0	1,973	0.00%
2023/04/27	1	374.45	0	0.00	368.00	1	1,987	0.05%
2023/04/26	20	357.75	0	0.00	361.50	20	1,996	1.00%
2023/04/25	0	0.00	1	356.50	356.00	-1	2,046	-0.05%
2023/04/24	0	373.00	0	0.00	371.00	0	2,037	0.00%
2023/04/21	1	372.00	5	373.80	371.00	-4	2,062	-0.19%
2023/04/20	2.1	385.54	0	0.00	382.00	2.1	2,080	0.10%
2023/04/18	1.2	394.54	1	394.48	390.00	0.2	2,174	0.01%
2023/04/17	3	392.83	22	395.34	393.00	-19	2,183	-0.87%
2023/04/14	3	391.67	1.1	391.10	389.00	2	2,211	0.09%
2023/04/13	1	396.00	0.2	397.00	390.00	0.9	2,213	0.04%
2023/04/12	0	393.00	1	394.50	392.50	-1	2,204	-0.04%
2023/04/11	0	386.50	1	385.00	383.00	-1	2,215	-0.04%
2023/04/10	1	382.50	0	0.00	381.50	1	2,251	0.04%
2023/04/07	0	383.50	0	0.00	381.50	0	2,253	0.00%
2023/04/06	0.1	382.07	0	0.00	386.00	0.1	2,246	0.00%
2023/03/31	37.1	391.08	0	0.00	385.50	37.1	2,234	1.66%
2023/03/30	27	391.87	0	0.00	394.00	27	2,210	1.22%
2023/03/29	0	389.00	2	385.50	391.00	-2	2,226	-0.09%
2023/03/27	0	0.00	3	389.50	388.00	-3	2,311	-0.13%
2023/03/24	2	408.00	2	409.75	395.00	0	2,310	0.00%
2023/03/23	1	400.00	1	404.00	403.00	0	2,254	0.00%
2023/03/21	1	397.00	60	396.64	395.50	-59	2,256	-2.61%
2023/03/20	0	0.00	1	390.50	392.00	-1	2,265	-0.04%
2023/03/17	1	391.50	0	0.00	393.00	1	2,298	0.04%
2023/03/16	1	385.50	2	389.00	383.00	-1	2,315	-0.04%
2023/03/14	1	388.00	0	0.00	387.50	1	2,326	0.04%
2023/03/13	0	0.00	0	389.00	387.50	0	2,341	0.00%
2023/03/09	11	405.18	0.1	406.00	400.50	10.9	2,365	0.46%
2023/03/08	4.1	405.79	6	404.67	403.50	-1.9	2,406	-0.08%
2023/03/07	8	422.25	4	420.24	416.00	4	2,376	0.17%
2023/03/06	5	425.50	7	424.28	420.50	-2	2,325	-0.09%
2023/03/03	1	405.50	4	402.75	402.50	-3	2,236	-0.13%
2023/03/02	1	396.00	1	396.00	399.50	0	2,249	0.00%
2023/03/01	2	389.75	0	0.00	394.50	2	2,397	0.08%
2023/02/24	3	391.85	1	389.00	389.00	2	2,430	0.08%
2023/02/23	5	399.00	0.1	399.00	393.00	4.9	2,465	0.20%
2023/02/22	0	0.00	1	390.50	391.00	-1	2,505	-0.04%
2023/02/21	2	395.00	1.2	400.84	394.50	0.8	2,647	0.03%
2023/02/20	1	390.00	1	388.50	389.00	0	2,677	0.00%
2023/02/17	0	0.00	1	387.00	387.50	-1	2,797	-0.04%
2023/02/16	6	393.49	3.1	391.84	391.50	2.9	2,863	0.10%
2023/02/15	3.1	387.72	2	382.67	392.00	1	2,959	0.03%
2023/02/14	1	387.00	6	382.70	388.00	-5	2,976	-0.17%
2023/02/13	2	371.00	1.2	372.48	370.50	0.8	2,951	0.03%
2023/02/10	1	380.00	3	378.00	372.50	-2	3,003	-0.07%
2023/02/09	1	375.00	12	376.63	374.00	-11	3,046	-0.36%
2023/02/08	2.2	383.91	1.1	383.97	381.00	1.1	3,101	0.04%
2023/02/07	3	375.67	1	375.50	377.00	2	3,120	0.06%
2023/02/06	1	376.00	3	372.83	373.50	-2	3,149	-0.06%
2023/02/03	0	376.00	0	0.00	378.00	0	3,189	0.00%
2023/02/02	0	375.50	11.1	378.41	380.00	-11	3,248	-0.34%
2023/02/01	11	373.05	8.2	371.60	374.00	2.8	3,330	0.08%
2023/01/31	5.1	364.17	4	364.50	365.50	1.1	3,341	0.03%
2023/01/30	5	358.60	1	359.93	360.00	4	3,372	0.12%
2023/01/17	1	347.50	2	343.50	345.00	-1	3,373	-0.03%
2023/01/16	4	344.00	4	345.75	348.50	0	3,383	0.00%
2023/01/13	5	340.10	118	342.37	342.50	-113	3,417	-3.31%	大賣/鉅額交易
2023/01/12	3	351.17	2	354.00	349.50	1	3,416	0.03%
2023/01/11	2	357.48	2	359.00	354.50	0	3,453	0.00%
2023/01/10	2	356.47	2	357.66	352.50	0	3,495	0.00%
2023/01/09	1	361.50	1.2	358.26	360.50	-0.2	3,543	0.00%
2023/01/06	7.1	349.19	7	347.00	350.50	0.1	3,579	0.00%
2023/01/05	2.2	364.55	1	365.46	364.50	1.2	3,575	0.03%
2023/01/04	3.1	360.48	2	358.08	360.00	1.1	3,612	0.03%
2023/01/03	0	0.00	0	347.50	349.00	0	3,617	0.00%
2022/12/30	12.1	348.52	2	340.75	335.50	10.1	3,666	0.28%
2022/12/29	3.1	338.15	3	341.00	343.50	0.1	3,710	0.00%
2022/12/28	1.1	356.88	0	0.00	346.00	1.1	3,750	0.03%
2022/12/27	0	0.00	1	368.00	368.50	-1	3,772	-0.03%
2022/12/26	1	366.00	0	0.00	363.50	1	3,826	0.03%
2022/12/22	0	0.00	1	371.00	366.50	-1	4,089	-0.02%
2022/12/21	2	366.50	1	371.00	366.00	1	4,201	0.02%
2022/12/20	1	372.50	1	369.98	367.00	0	4,226	0.00%
2022/12/19	1.1	361.82	2	370.00	376.00	-0.9	4,268	-0.02%
2022/12/16	1	374.00	0	0.00	372.00	1	4,244	0.02%
2022/12/15	1	386.00	1	384.00	384.50	0	4,252	0.00%
2022/12/14	7	380.86	6	380.92	383.50	1	4,272	0.02%
2022/12/13	4	374.50	3	373.17	371.50	1	4,263	0.02%
2022/12/12	3	370.00	5	367.30	374.00	-2	4,279	-0.05%
2022/12/09	5.2	371.43	3	372.50	366.50	2.2	4,289	0.05%
2022/12/08	3	377.67	1	382.00	375.00	2	4,302	0.05%
2022/12/07	30	388.26	4	385.75	383.00	26	4,320	0.60%
2022/12/06	1	402.00	1	402.50	394.50	0	4,334	0.00%
2022/12/05	3	406.66	2	402.50	402.00	1	4,359	0.02%
2022/12/01	0	0.00	5	401.80	400.50	-5	4,611	-0.11%
2022/11/30	8	399.19	9	395.39	393.50	-1	4,754	-0.02%
2022/11/29	4	390.63	1	393.00	394.50	3	4,806	0.06%
2022/11/28	1	395.00	1	395.50	395.50	0	4,914	0.00%
2022/11/25	3	396.99	4	396.25	391.50	-1	5,037	-0.02%
2022/11/24	2	402.75	4	401.13	400.50	-2	5,143	-0.04%
2022/11/23	14	406.57	30	404.12	398.50	-16	5,217	-0.31%
2022/11/22	5	389.30	5	392.70	395.00	0	5,094	0.00%
2022/11/21	3	390.67	3	391.17	388.00	0	5,134	0.00%
2022/11/18	4	390.63	1	393.50	387.00	3	5,114	0.06%
2022/11/17	10	385.70	12	388.63	392.50	-2	5,053	-0.04%
2022/11/16	4	366.88	8	368.94	371.00	-4	4,898	-0.08%
2022/11/15	8	363.19	4	362.75	370.50	4	4,830	0.08%
2022/11/14	3	351.33	3	350.83	353.00	0	4,741	0.00%
2022/11/11	5	348.20	15.1	345.36	341.00	-10.1	4,703	-0.22%
2022/11/10	13	326.96	4.1	330.49	330.00	8.9	4,640	0.19%
2022/11/09	2	326.00	4	325.88	327.50	-2	4,641	-0.04%
2022/11/08	5	325.50	7	322.79	320.50	-2	4,736	-0.04%
2022/11/07	8.1	322.23	5.1	325.18	322.50	3.1	4,727	0.06%
2022/11/04	3.1	314.84	8	317.89	322.50	-4.9	4,780	-0.10%
2022/11/03	4.1	306.49	2	306.25	310.50	2.1	4,830	0.04%
2022/11/02	17	306.47	6	304.33	307.00	11	4,823	0.23%
2022/11/01	7	303.14	5	302.60	302.00	2	4,853	0.04%
2022/10/31	5	299.50	7	299.72	300.50	-2	4,858	-0.04%
2022/10/28	10	287.08	10	283.75	284.00	0	4,819	0.00%
2022/10/27	5	296.30	6	294.26	299.00	-1	4,754	-0.02%
2022/10/26	10.1	290.70	9	290.61	288.00	1.1	4,755	0.02%
2022/10/25	4	294.50	4	296.25	292.00	0	4,730	0.00%
2022/10/24	7	301.07	7	301.29	297.00	0	4,778	0.00%
2022/10/21	12	295.42	23	294.35	292.00	-11	4,874	-0.23%
2022/10/20	4	302.88	2	305.25	301.00	2	4,859	0.04%
2022/10/19	1	311.00	2	316.00	311.00	-1	4,832	-0.02%
2022/10/18	5	321.30	5	322.30	316.00	0	4,816	0.00%
2022/10/17	4	316.37	5	314.70	316.50	-1	4,800	-0.02%
2022/10/14	7	339.28	6	339.17	328.50	1	4,769	0.02%
2022/10/13	2.1	335.59	2	340.75	324.50	0.1	4,763	0.00%
2022/10/12	5	345.30	4	347.75	343.00	1	4,748	0.02%
2022/10/11	2	344.75	3	351.17	343.00	-1	4,774	-0.02%
2022/10/07	8	367.12	6	367.58	363.00	2	4,848	0.04%
2022/10/06	3	360.67	5	363.10	369.50	-2	4,826	-0.04%
2022/10/05	11	361.95	11	362.59	363.00	0	4,806	0.00%
2022/10/04	3	350.83	4	344.25	352.50	-1	4,766	-0.02%
2022/10/03	10	334.70	9	337.11	334.00	1	4,749	0.02%
2022/09/30	5	332.90	6	331.50	345.50	-1	4,790	-0.02%
2022/09/29	6	355.00	8	355.38	347.00	-2	4,738	-0.04%
2022/09/28	20.3	370.50	7	368.57	360.00	13.3	4,660	0.28%
2022/09/27	7	399.57	6	398.00	399.50	1	4,596	0.02%
2022/09/26	9	409.50	6	412.17	399.00	3	4,564	0.07%
2022/09/23	2	424.00	2	427.25	425.50	0	4,521	0.00%
2022/09/22	1	420.00	2	419.25	425.50	-1	4,490	-0.02%
2022/09/21	7	424.71	10	420.55	425.00	-3	4,488	-0.07%
2022/09/20	2	420.50	3	418.00	418.00	-1	4,471	-0.02%
2022/09/19	12	419.50	8	415.13	414.50	4	4,464	0.09%
2022/09/16	5	428.30	6	428.67	425.00	-1	4,449	-0.02%
2022/09/15	9	429.67	11	433.95	429.00	-2	4,463	-0.04%
2022/09/14	8	420.88	2	420.00	425.00	6	4,477	0.13%
2022/09/13	2.1	433.00	2	438.25	430.50	0.1	4,437	0.00%
2022/09/12	3	444.66	8	446.44	439.00	-5	4,397	-0.11%
2022/09/08	12.2	448.65	8	451.38	439.00	4.2	4,366	0.10%
2022/09/07	13	442.23	21	445.64	451.50	-8	4,188	-0.19%
2022/09/06	20	452.37	15	452.27	442.00	5	4,099	0.12%
2022/09/05	9	432.93	1	437.92	440.00	8	3,934	0.20%
2022/09/02	4	452.63	10.2	451.29	451.00	-6.2	3,830	-0.16%
2022/09/01	13	448.96	9	446.72	440.50	4	3,708	0.11%
2022/08/31	7	440.57	8	444.19	449.00	-1	3,572	-0.03%
2022/08/30	7	429.64	10	429.01	434.50	-3	3,433	-0.09%
2022/08/29	1	411.03	1	411.50	410.00	0	3,315	0.00%
2022/08/26	8	420.94	35	417.09	426.50	-27	3,317	-0.81%
2022/08/25	2	405.50	3	407.17	405.00	-1	3,240	-0.03%
2022/08/24	4	403.50	1	410.50	403.00	3	3,243	0.09%
2022/08/23	2	407.51	0	0.00	407.50	2	3,270	0.06%
2022/08/22	3	410.00	7	408.21	406.00	-4	3,281	-0.12%
2022/08/19	2	420.25	5	422.00	415.50	-3	3,282	-0.09%
2022/08/18	1	414.00	9	416.50	422.00	-8	3,260	-0.25%
2022/08/17	9	411.67	0	412.00	414.50	9	3,237	0.28%
2022/08/16	44	412.92	4	414.75	408.50	40	3,186	1.26%
2022/08/15	8	429.25	9	425.94	423.00	-1	3,131	-0.03%
2022/08/12	3	422.00	0	0.00	420.00	3	3,020	0.10%
2022/08/11	5	425.90	4	424.00	427.00	1	2,985	0.03%
2022/08/10	11	402.36	6	402.33	414.00	5	2,884	0.17%
2022/08/09	3	393.33	3	389.50	391.00	0	2,791	0.00%
2022/08/08	8	393.31	3	395.67	391.00	5	2,779	0.18%
2022/08/05	3	391.83	7	392.43	397.00	-4	2,725	-0.15%
2022/08/04	8	376.25	3	375.50	373.50	5	2,684	0.19%
2022/08/03	3	386.17	3	381.67	378.00	0	2,660	0.00%
2022/08/02	18	385.22	7	382.93	385.50	11	2,640	0.42%
2022/08/01	4	396.50	4	393.25	391.00	0	2,626	0.00%
2022/07/29	21	397.90	4	396.75	394.50	17	2,625	0.65%
2022/07/28	18	382.87	15	395.90	389.50	3	2,563	0.12%
2022/07/27	31	403.92	1	405.00	402.00	30	2,441	1.23%
2022/07/26	21	410.26	0	0.00	406.50	21	2,408	0.87%
2022/07/25	2	423.50	2	420.00	418.00	0	2,403	0.00%
2022/07/22	3	429.33	5	419.70	412.50	-2	2,385	-0.08%
2022/07/21	3	427.67	1	434.37	434.50	2	2,349	0.08%
2022/07/20	8	440.44	7	437.21	429.00	1	2,299	0.04%
2022/07/19	3	442.31	2	440.75	439.00	1	2,235	0.05%
2022/07/18	4	449.25	6	447.00	450.50	-2	2,207	-0.09%
2022/07/15	9	432.28	13.2	434.02	446.00	-4.2	2,127	-0.20%
2022/07/14	5	409.60	6	409.25	420.00	-1	2,000	-0.05%
2022/07/13	4	413.75	1	413.00	407.00	3	1,953	0.15%
2022/07/12	5	396.00	5	397.60	403.00	0	1,911	0.00%
2022/07/11	3	403.23	3	405.67	402.00	0	1,893	0.00%
2022/07/08	5	408.50	7	404.86	408.00	-2	1,853	-0.11%
2022/07/07	7	394.71	8	392.69	400.00	-1	1,756	-0.06%
2022/07/06	7	373.43	5	369.90	370.00	2	1,676	0.12%
2022/07/05	1	369.00	6	360.50	368.00	-5	1,628	-0.31%
2022/07/04	2	347.50	1	341.00	345.00	1	1,595	0.06%
2022/07/01	1	365.50	1	355.50	342.50	0	1,590	0.00%
2022/06/30	1	362.00	1	366.50	366.50	0	1,566	0.00%
2022/06/29	2	359.00	2.2	360.12	363.00	-0.2	1,553	-0.01%
2022/06/27	0	0.00	1	363.44	362.50	-1	1,559	-0.07%
2022/06/24	3	353.33	3.1	352.08	350.50	-0.1	1,559	-0.01%
2022/06/23	3	344.67	2	345.00	346.00	1	1,553	0.06%
2022/06/22	12	366.78	7	373.14	356.50	5	1,513	0.33%
2022/06/21	3	390.33	4	387.50	396.00	-1	1,455	-0.07%
2022/06/20	4	383.38	4	385.00	378.00	0	1,456	0.00%
2022/06/17	2	391.25	2	398.00	391.00	0	1,446	0.00%
2022/06/16	2	416.75	1	419.50	401.50	1	1,430	0.07%
2022/06/15	0	0.00	3	412.50	406.50	-3	1,416	-0.21%
2022/06/14	5	404.40	2	410.50	404.50	3	1,421	0.21%
2022/06/13	0	0.00	1	410.50	409.00	-1	1,409	-0.07%
2022/06/10	0	0.00	0.1	418.50	417.50	-0.1	1,415	0.00%
2022/06/09	3.1	415.77	1	417.00	415.50	2.1	1,409	0.15%
2022/06/08	1.2	424.36	0	0.00	415.00	1.2	1,403	0.09%
2022/06/06	2	421.75	4	422.39	422.00	-2	1,385	-0.14%
2022/06/02	1	413.00	2	414.00	415.50	-1	1,364	-0.07%
2022/06/01	3	407.83	0	0.00	413.00	3	1,382	0.22%
2022/05/31	1	398.00	1	415.00	415.50	0	1,361	0.00%
2022/05/30	1	390.00	0	392.00	399.50	1	1,321	0.07%
2022/05/27	2	383.00	3	381.67	382.50	-1	1,301	-0.08%
2022/05/25	0	0.00	1.1	363.10	370.50	-1.1	1,288	-0.08%
2022/05/23	3	362.50	2	366.50	362.50	1	1,299	0.08%
2022/05/20	1	365.50	0	0.00	360.50	1	1,312	0.08%
2022/05/19	1	353.73	1	357.50	357.50	0	1,301	0.00%
2022/05/18	1	357.97	1	355.50	356.50	0	1,296	0.00%
2022/05/17	3	344.50	4	344.32	352.50	-1	1,293	-0.08%
2022/05/16	3	341.83	2	337.00	335.50	1	1,286	0.08%
2022/05/10	1	344.50	1	351.50	353.00	0	1,281	0.00%
2022/05/09	0.1	347.27	0	0.00	345.50	0.1	1,268	0.00%
2022/05/06	1.2	369.57	1	365.00	364.00	0.2	1,246	0.01%
2022/05/03	1	380.50	1.1	383.13	383.50	-0.1	1,292	0.00%
2022/04/29	5	382.70	4	381.13	379.00	1	1,324	0.08%
2022/04/28	2	387.00	2	387.50	384.00	0	1,326	0.00%
2022/04/27	1	379.00	0	0.00	393.50	1	1,333	0.07%
2022/04/26	1	387.01	0	0.00	393.50	1	1,341	0.07%
2022/04/25	0	386.00	0	0.00	384.00	0	1,386	0.00%
2022/04/22	2	405.00	2	400.50	401.00	0	1,405	0.00%
2022/04/21	3	415.67	3	417.33	417.50	0	1,460	0.00%
2022/04/20	2	416.75	0	0.00	417.00	2	1,490	0.13%
2022/04/19	1	419.00	2	420.00	419.50	-1	1,515	-0.07%
2022/04/18	2	414.75	1	419.00	413.50	1	1,544	0.06%
2022/04/15	1	432.88	0	0.00	418.00	1	1,573	0.07%
2022/04/14	0	0.00	0	451.50	449.00	0	1,673	0.00%
2022/04/13	0	0.00	1	447.00	444.00	-1	1,774	-0.06%
2022/04/08	2	450.75	2	447.51	449.50	0	1,981	0.00%
2022/04/07	2	443.75	2	447.25	437.00	0	1,970	0.00%
2022/04/06	1	446.00	0	0.00	450.00	1	1,978	0.05%
2022/03/30	3	450.83	5.1	451.06	461.50	-2.1	1,979	-0.11%
2022/03/29	1	422.50	2	427.50	430.50	-1	1,956	-0.05%
2022/03/25	1	443.50	0	0.00	438.00	1	2,054	0.05%
2022/03/24	1	436.00	1	444.00	447.50	0	2,061	0.00%
2022/03/22	0	430.50	1	429.00	432.50	-1	2,080	-0.05%
2022/03/21	1	441.50	0	0.00	438.50	1	2,089	0.05%
2022/03/18	1	433.00	1	432.00	432.00	0	2,117	0.00%
2022/03/17	0	0.00	0	428.50	435.50	0	2,147	0.00%
2022/03/11	0	426.50	1	425.50	425.00	-1	2,311	-0.04%
2022/03/10	1	437.00	1	433.00	439.00	0	2,325	0.00%
2022/03/09	1	422.00	1	420.50	421.50	0	2,370	0.00%
2022/03/08	2	422.50	1	416.00	416.00	1	2,454	0.04%
2022/03/07	1	430.00	0.2	431.00	431.00	0.8	2,497	0.03%
2022/03/02	0.1	453.08	0	0.00	459.00	0.1	2,770	0.00%
2022/02/25	10	445.70	0	0.00	455.00	10	2,852	0.35%
2022/02/24	1	441.00	1	443.00	438.50	0	2,928	0.00%
2022/02/23	0	0.00	0.5	456.40	458.00	-0.5	3,056	-0.02%
2022/02/21	1	475.50	0	478.50	477.00	1	3,262	0.03%
2022/02/17	0	490.00	0	0.00	481.00	0	3,332	0.00%
2022/02/16	1	495.00	1	492.00	492.00	0	3,387	0.00%
2022/02/14	2.4	475.40	0	0.00	476.00	2.4	3,492	0.07%
2022/02/11	1	486.00	1	492.00	494.00	0	3,512	0.00%
2022/02/10	1.1	493.09	1	485.18	484.00	0	3,520	0.00%
2022/02/09	1	486.53	1	493.96	494.00	0	3,514	0.00%
2022/01/26	1	473.50	1	471.50	470.00	0	3,567	0.00%
2022/01/25	1.1	484.31	1	476.00	473.50	0.1	3,635	0.00%
2022/01/24	0	482.00	1.2	483.23	488.50	-1.2	3,613	-0.03%
2022/01/21	2	480.90	2	473.00	467.00	0	3,609	0.00%
2022/01/20	2	483.25	2.2	482.64	484.50	-0.2	3,627	-0.01%
2022/01/19	2	488.00	1	487.00	487.00	1	3,697	0.03%
2022/01/18	3	489.18	3	495.00	487.00	0	3,766	0.00%
2022/01/17	6	494.42	6	494.50	496.00	0	3,733	0.00%
2022/01/14	13.1	500.73	11	503.14	500.00	2.1	3,714	0.06%
2022/01/13	1	540.92	1	533.80	528.00	0	3,668	0.00%
2022/01/12	2	543.87	3	539.33	540.00	-1	3,662	-0.03%
2022/01/11	1	553.00	0	0.00	549.00	1	3,663	0.03%
2022/01/10	2	555.43	2.2	559.55	560.00	-0.2	3,648	0.00%
2022/01/07	5.3	564.45	3	543.00	542.00	2.3	3,628	0.06%
2022/01/06	4	580.99	5.1	579.60	584.00	-1	3,520	-0.03%
2022/01/05	3.1	561.57	5.1	570.10	572.00	-2	3,458	-0.06%
2022/01/04	2	555.99	5.1	552.86	559.00	-3.1	3,404	-0.09%
2022/01/03	2.2	540.55	2.1	540.12	548.00	0.2	3,414	0.00%
2021/12/30	7	525.57	2	529.00	529.00	5	3,407	0.15%
2021/12/29	6.1	533.85	0	0.00	524.00	6.1	3,440	0.18%
2021/12/28	5.2	538.21	2.5	538.56	538.00	2.7	3,458	0.08%
2021/12/27	0.3	544.81	0	0.00	539.00	0.3	3,509	0.01%
2021/12/24	4	550.50	4.1	546.01	545.00	-0.1	3,558	0.00%
2021/12/23	0.4	547.50	0.1	546.00	544.00	0.3	3,564	0.01%
2021/12/22	2.3	558.43	1.1	546.23	544.00	1.2	3,621	0.03%
2021/12/21	7	544.43	12.1	544.06	556.00	-5.1	3,610	-0.14%
2021/12/20	6.1	532.69	6	534.67	531.00	0.1	3,553	0.00%
2021/12/17	4	532.00	3	535.67	529.00	1	3,565	0.03%
2021/12/16	3	542.33	3	539.67	537.00	0	3,563	0.00%
2021/12/15	6	536.50	5	536.00	536.00	1	3,596	0.03%
2021/12/14	3.1	532.77	14.2	531.53	532.00	-11.1	3,609	-0.31%
2021/12/13	6.1	553.49	10.2	551.33	551.00	-4.1	3,634	-0.11%
2021/12/10	4	544.75	5.1	547.18	545.00	-1.1	3,659	-0.03%
2021/12/09	4.1	550.73	5.1	549.21	557.00	-1	3,635	-0.03%
2021/12/08	2	538.50	1	537.00	539.00	1	3,561	0.03%
2021/12/07	4	518.25	2.2	519.82	520.00	1.8	3,513	0.05%
2021/12/06	2	506.00	2.1	509.62	511.00	-0.1	3,505	0.00%
2021/12/03	3.1	516.14	3	516.67	512.00	0.1	3,538	0.00%
2021/12/02	7.1	533.36	4.4	532.42	517.00	2.7	3,544	0.08%
2021/12/01	4.1	553.77	7	558.00	557.00	-2.9	3,534	-0.08%
2021/11/30	11.3	550.24	8.7	550.55	548.00	2.6	3,521	0.07%
2021/11/29	4.8	514.35	5.1	522.51	536.00	-0.4	3,468	-0.01%
2021/11/26	0.1	530.00	8.1	509.72	501.00	-8	3,450	-0.23%
2021/11/25	2	521.50	3	525.00	520.00	-1	3,382	-0.03%
2021/11/24	1.2	521.13	1.1	519.81	518.00	0.1	3,344	0.00%
2021/11/23	13.1	521.23	3.2	517.94	514.00	9.9	3,305	0.30%
2021/11/22	10.1	517.99	12.3	522.07	530.00	-2.2	3,247	-0.07%
2021/11/19	8.1	492.84	8	487.81	495.00	0.1	3,109	0.00%
2021/11/18	5	484.82	7.3	485.83	490.00	-2.3	3,002	-0.08%
2021/11/17	2.2	460.49	4.1	463.62	464.00	-1.9	2,894	-0.07%
2021/11/16	3.1	464.57	2.2	461.28	466.00	1	2,881	0.03%
2021/11/15	3.6	458.15	4	456.25	455.50	-0.4	2,862	-0.01%
2021/11/12	2.1	438.50	4.2	450.49	448.00	-2.1	2,833	-0.07%
2021/11/11	0.1	423.50	1	423.00	418.50	-1	2,747	-0.03%
2021/11/10	5	429.80	2	431.02	429.50	3	2,767	0.11%
2021/11/09	1	420.00	0	0.00	420.50	1	2,768	0.04%
2021/11/08	2	423.00	2	421.50	419.00	0	2,850	0.00%
2021/11/05	1	423.00	1	413.50	421.50	0	2,861	0.00%
2021/11/04	2.1	420.35	0	0.00	416.50	2.1	2,873	0.07%
2021/11/03	4.1	435.95	4.1	431.10	426.00	0.1	2,861	0.00%
2021/11/02	11.1	458.71	12.2	451.47	434.00	-1.2	2,841	-0.04%
2021/11/01	2	435.49	3	434.83	444.50	-1	2,769	-0.04%
2021/10/29	3	434.17	3	434.17	427.50	0	2,741	0.00%
2021/10/28	6	433.58	3	427.67	427.00	3	2,712	0.11%
2021/10/27	6.1	428.37	6	433.01	440.00	0	2,667	0.00%
2021/10/26	3	409.51	3.2	416.61	420.00	-0.2	2,587	-0.01%
2021/10/25	1	396.00	1	393.00	393.00	0	2,500	0.00%
2021/10/22	3	387.50	4	389.00	388.00	-1	2,517	-0.04%
2021/10/21	4	393.00	2	393.50	391.00	2	2,518	0.08%
2021/10/19	3	395.83	5	394.90	399.00	-2	2,515	-0.08%
2021/10/18	1	383.00	2	387.25	381.50	-1	2,508	-0.04%
2021/10/14	3	382.83	3	382.00	384.50	0	2,529	0.00%
2021/10/13	5	386.10	2	387.00	380.50	3	2,536	0.12%
2021/10/12	3	394.17	2	377.00	392.00	1	2,520	0.04%
2021/10/08	15.1	391.40	16.1	400.33	386.00	-1	2,490	-0.04%
2021/10/07	4.1	405.15	3	408.00	413.00	1.1	2,439	0.05%
2021/10/06	5	396.30	4	394.38	398.00	1	2,436	0.04%
2021/10/05	5.1	381.66	4	384.13	389.00	1	2,429	0.04%
2021/10/04	5.4	389.99	5	388.90	383.00	0.4	2,471	0.01%
2021/10/01	6	396.84	6	394.17	387.50	0	2,506	0.00%
2021/09/30	6	410.67	4	410.88	412.00	2	2,476	0.08%
2021/09/29	7.1	409.70	7	407.79	404.50	0.1	2,493	0.00%
2021/09/28	2	433.50	1	447.00	431.00	1	2,523	0.04%
2021/09/27	3	459.50	4	455.00	454.00	-1	2,539	-0.04%
2021/09/24	7	455.14	5	454.60	454.00	2	2,564	0.08%
2021/09/23	2	453.50	3	449.83	446.50	-1	2,583	-0.04%
2021/09/22	5	449.70	5	452.00	452.50	0	2,616	0.00%
2021/09/17	3	455.69	2.1	453.34	464.50	0.9	2,630	0.03%
2021/09/16	4.1	457.22	5	454.00	450.00	-0.9	2,773	-0.03%
2021/09/15	14	473.58	1	482.00	460.00	13	2,780	0.47%
2021/09/14	1	497.50	2	499.50	490.00	-1	2,754	-0.04%
2021/09/13	5	506.00	4	506.00	500.00	1	2,774	0.04%
2021/09/10	2	504.50	3	500.00	504.00	-1	2,808	-0.04%
2021/09/09	3.1	501.80	1	499.00	496.50	2.1	2,819	0.07%
2021/09/08	7	514.12	10	512.60	498.50	-3	2,832	-0.11%
2021/09/07	4	520.25	8	521.13	523.00	-4	2,797	-0.14%
2021/09/06	6	538.33	9.1	542.54	524.00	-3.1	2,768	-0.11%
2021/09/03	9	530.56	9	528.00	526.00	0	2,718	0.00%
2021/09/02	15	524.33	11.2	521.29	516.00	3.8	2,713	0.14%
2021/09/01	9.2	509.05	10	516.80	518.00	-0.8	2,674	-0.03%
2021/08/31	0	0.00	6	473.50	483.50	-6	2,670	-0.22%
2021/08/30	2	475.25	2	475.75	476.00	0	2,700	0.00%
2021/08/27	1	480.50	0	0.00	476.00	1	2,725	0.04%
2021/08/26	1	492.00	1	468.50	468.50	0	2,755	0.00%
2021/08/25	2	488.25	0	0.00	492.00	2	2,777	0.07%
2021/08/24	4	488.25	14	486.39	487.00	-10	2,862	-0.35%
2021/08/23	1	475.50	1	479.00	482.50	0	2,880	0.00%
2021/08/20	1	464.50	1.2	467.38	467.00	-0.2	2,895	-0.01%
2021/08/19	3	466.67	4	478.00	455.00	-1	2,896	-0.03%
2021/08/18	2	481.00	2	480.37	486.00	0	2,922	0.00%
2021/08/17	1	485.50	17	488.41	471.00	-16	2,958	-0.54%
2021/08/16	4	491.75	6	488.25	481.00	-2	3,019	-0.07%
2021/08/13	6	505.17	5	500.10	504.00	1	3,009	0.03%
2021/08/12	18	460.81	16	482.03	511.00	2	3,027	0.07%
2021/08/11	3.1	501.78	2.2	506.48	493.00	1	2,977	0.03%
2021/08/10	1.1	514.76	1	508.00	503.00	0.1	3,012	0.00%
2021/08/09	1	524.00	1	526.96	523.00	0	3,046	0.00%
2021/08/06	2.1	518.06	2	521.00	523.00	0.1	3,104	0.00%
2021/08/05	2	519.00	1	525.00	517.00	1	3,155	0.03%
2021/08/04	2	525.00	2.1	529.29	526.00	-0.1	3,227	0.00%
2021/08/03	1.1	524.12	1.1	529.66	525.00	-0.1	3,289	0.00%
2021/08/02	2	522.00	1	523.00	526.00	1	3,315	0.03%
2021/07/30	1	534.77	1	521.00	519.00	0	3,344	0.00%
2021/07/29	5	530.00	0.2	529.00	527.00	4.8	3,387	0.14%
2021/07/28	0	533.98	10.5	549.19	528.00	-10.5	3,444	-0.30%
2021/07/27	0	558.00	0	0.00	553.00	0	3,497	0.00%
2021/07/26	6	569.50	2	564.00	564.00	4	3,555	0.11%
2021/07/23	3	569.67	7.2	571.43	561.00	-4.2	3,647	-0.11%
2021/07/22	3.1	555.31	2	549.50	562.00	1.1	3,753	0.03%
2021/07/21	16	553.56	1	552.00	542.00	15	3,788	0.40%
2021/07/20	4.1	550.46	2.1	552.06	543.00	2	3,916	0.05%
2021/07/19	1.2	573.35	6.1	577.50	568.00	-5	3,916	-0.13%
2021/07/16	2.2	570.27	4.1	571.42	578.00	-1.9	3,927	-0.05%
2021/07/15	7	571.14	29	568.93	567.00	-22	3,947	-0.56%
2021/07/14	7.1	567.50	8	568.25	563.00	-0.9	3,947	-0.02%
2021/07/13	3	575.02	2.1	572.05	564.00	0.9	3,982	0.02%
2021/07/12	2	575.93	2.1	573.98	568.00	0	4,169	0.00%
2021/07/09	4.1	585.00	5	581.40	570.00	-0.9	4,325	-0.02%
2021/07/08	5.2	618.68	14.3	617.29	600.00	-9.1	4,275	-0.21%
2021/07/07	3.1	598.00	3.2	587.68	598.00	-0.1	4,193	0.00%
2021/07/06	7	600.43	2	592.50	590.00	5	4,171	0.12%
2021/07/05	13.2	598.38	7	597.57	598.00	6.2	4,158	0.15%
2021/07/02	1	562.00	16	575.44	583.00	-15	4,079	-0.37%
2021/07/01	2	552.01	3.3	552.64	550.00	-1.3	4,034	-0.03%
2021/06/30	4.1	565.36	0	0.00	564.00	4.1	4,017	0.10%
2021/06/29	1	575.00	2	580.00	572.00	-1	3,991	-0.03%
2021/06/28	7	586.29	0	0.00	582.00	7	3,963	0.18%
2021/06/25	13.2	572.32	31.2	585.99	588.00	-18	3,942	-0.46%
2021/06/24	2	543.00	11	543.18	546.00	-9	3,807	-0.24%
2021/06/23	4.2	526.86	1.1	528.73	528.00	3.1	3,744	0.08%
2021/06/22	6	531.67	1	511.00	512.00	5	3,715	0.13%
2021/06/21	10	527.00	0	0.00	522.00	10	3,696	0.27%
2021/06/18	5	526.40	1	521.00	520.00	4	3,660	0.11%
2021/06/17	6	512.00	1	528.00	527.00	5	3,644	0.14%
2021/06/16	3	513.63	5.1	513.91	506.00	-2.1	3,617	-0.06%
2021/06/15	9	522.56	0	0.00	521.00	9	3,607	0.25%
2021/06/11	1	515.00	1	519.00	514.00	0	3,603	0.00%
2021/06/10	4	512.25	9	519.44	520.00	-5	3,583	-0.14%
2021/06/09	2	509.50	5	507.60	505.00	-3	3,547	-0.08%
2021/06/08	15.2	506.33	8	518.25	513.00	7.2	3,537	0.20%
2021/06/07	1	498.00	2	495.00	497.00	-1	3,468	-0.03%
2021/06/04	4	490.50	1	484.00	492.50	3	3,465	0.09%
2021/06/03	2	491.46	3	495.83	488.50	-1	3,490	-0.03%
2021/06/02	11	494.50	22	491.82	493.00	-11	3,465	-0.32%
2021/06/01	9	484.44	18	486.25	486.00	-9	3,435	-0.26%
2021/05/31	6	462.75	3.1	464.06	467.00	2.9	3,376	0.09%
2021/05/28	7	466.07	3	462.83	458.00	4	3,384	0.12%
2021/05/27	4	461.50	1	459.50	460.50	3	3,390	0.09%
2021/05/26	12.1	461.43	5	463.90	465.50	7.1	3,402	0.21%
2021/05/25	14	456.08	7	463.64	455.00	7	3,388	0.21%
2021/05/24	7	431.14	8	440.06	442.50	-1	3,371	-0.03%
2021/05/21	2	416.50	5	410.00	413.50	-3	3,308	-0.09%
2021/05/20	6	407.17	14	406.50	403.50	-8	3,343	-0.24%
2021/05/19	4	392.63	4	393.25	398.00	0	3,409	0.00%
2021/05/18	6	382.67	2	387.00	397.50	4	3,424	0.12%
2021/05/17	7.2	383.76	0	0.00	369.00	7.2	3,416	0.21%
2021/05/14	3	419.83	8	411.31	409.50	-5	3,420	-0.15%
2021/05/13	3	417.50	7	419.14	423.00	-4	3,401	-0.12%
2021/05/12	11	422.45	4	423.13	410.00	7	3,509	0.20%
2021/05/11	3.1	459.26	1.2	445.46	441.50	1.9	3,460	0.05%
2021/05/10	6	488.83	1.1	483.77	480.00	4.9	3,436	0.14%
2021/05/07	1.1	485.64	1	494.00	494.00	0.1	3,442	0.00%
2021/05/06	15	481.57	0.2	472.25	474.50	14.8	3,464	0.43%
2021/05/05	6.1	496.08	9	495.50	477.00	-2.9	3,451	-0.08%
2021/05/04	11	505.73	9	510.11	497.00	2	3,442	0.06%
2021/05/03	0	536.00	1.1	515.45	510.00	-1.1	3,473	-0.03%
2021/04/29	2	557.00	4.3	556.17	550.00	-2.3	3,543	-0.06%
2021/04/28	9.2	542.70	19.1	545.00	551.00	-10	3,500	-0.28%
2021/04/27	9	535.22	12	533.58	529.00	-3	3,428	-0.09%
2021/04/26	8.2	524.20	30	519.63	533.00	-21.9	3,445	-0.63%
2021/04/23	26.1	498.80	3	501.33	503.00	23.1	3,376	0.68%
2021/04/22	5.1	488.74	2.4	496.62	483.00	2.7	3,441	0.08%
2021/04/21	5	499.80	3.4	508.12	490.00	1.6	3,461	0.05%
2021/04/20	0	0.00	0.2	514.22	511.00	-0.2	3,465	-0.01%
2021/04/19	7	527.43	7	528.29	515.00	0	3,530	0.00%
2021/04/16	15	534.14	10.1	536.81	520.00	5	3,617	0.14%
2021/04/15	9.2	512.61	43	516.22	525.00	-33.9	3,527	-0.96%
2021/04/13	1	477.51	1	478.00	477.00	0	3,487	0.00%
2021/04/09	1	482.00	3	477.17	479.50	-2	3,529	-0.06%
2021/04/08	11	479.32	2	469.50	478.50	9	3,553	0.25%
2021/04/07	1	470.00	0	0.00	470.00	1	3,550	0.03%
2021/04/06	4	471.50	1	478.00	473.00	3	3,566	0.08%
2021/04/01	0.1	481.00	0	0.00	480.00	0.1	3,569	0.00%
2021/03/31	0	0.00	2	487.75	484.00	-2	3,573	-0.06%
2021/03/30	6	489.42	5.1	487.45	489.00	0.9	3,573	0.03%
2021/03/29	5	479.32	7.2	481.13	481.00	-2.2	3,566	-0.06%
2021/03/26	1.2	466.75	2	465.50	467.50	-0.8	3,575	-0.02%
2021/03/25	1	466.50	0	0.00	467.00	1	3,613	0.03%
2021/03/23	3	463.00	0	0.00	463.00	3	3,712	0.08%
2021/03/22	0	0.00	1.1	467.28	468.50	-1.1	3,760	-0.03%
2021/03/19	2.1	474.93	0	478.00	474.00	2.1	3,829	0.06%
2021/03/18	1	483.00	1	480.50	479.00	0	3,852	0.00%
2021/03/17	1	480.00	1	477.50	480.50	0	3,930	0.00%
2021/03/16	4	481.00	1	479.50	482.50	3	3,939	0.08%
2021/03/15	1	481.00	1	482.00	479.00	0	3,963	0.00%
2021/03/12	1	481.01	0	0.00	483.00	1	4,019	0.03%
2021/03/11	1	486.00	2	490.00	487.50	-1	4,077	-0.02%
2021/03/10	2	495.00	2	488.50	485.00	0	4,117	0.00%
2021/03/09	3	489.17	5	485.50	491.50	-2	4,166	-0.05%
2021/03/08	4	485.38	4	487.13	480.50	0	4,184	0.00%
2021/03/05	2	487.25	1	485.52	483.00	1	4,272	0.02%
2021/03/04	4	482.75	1	492.30	487.50	3	4,400	0.07%
2021/03/03	2	479.51	9	491.44	498.50	-7	4,661	-0.15%
2021/03/02	4	492.51	0	0.00	483.00	4	4,671	0.09%
2021/02/26	4	499.38	2	499.50	494.00	2	4,696	0.04%
2021/02/25	5.1	503.96	0.3	498.04	506.00	4.8	4,756	0.10%
2021/02/24	4.1	514.73	8.3	498.07	496.00	-4.2	4,786	-0.09%
2021/02/23	2	509.00	2.7	509.75	512.00	-0.7	4,781	-0.01%
2021/02/22	9	520.56	5	518.00	514.00	4	4,818	0.08%
2021/02/19	9	508.15	12	513.17	510.00	-3	4,871	-0.06%
2021/02/18	19	492.95	7	493.93	496.50	12	4,805	0.25%
2021/02/17	4	477.54	4.1	479.28	482.00	-0.1	4,817	0.00%
2021/02/05	3	486.33	3	484.17	477.00	0	4,874	0.00%
2021/02/04	5	505.20	7	501.57	497.50	-2	4,900	-0.04%
2021/02/03	12	515.58	18	515.28	503.00	-6	4,883	-0.12%
2021/02/02	1	493.50	0	0.00	491.00	1	4,799	0.02%
2021/01/29	1	486.50	1	488.00	482.00	0	4,875	0.00%
2021/01/28	1	482.00	2	487.00	487.00	-1	4,882	-0.02%
2021/01/27	2	484.50	5	484.20	484.50	-3	4,888	-0.06%
2021/01/26	8	486.38	7	488.57	482.00	1	4,894	0.02%
2021/01/25	17	499.09	9.1	496.51	490.00	7.9	4,905	0.16%
2021/01/22	20.2	472.43	11	480.36	493.00	9.2	4,857	0.19%
2021/01/21	2	453.00	5	450.90	454.50	-3	4,766	-0.06%
2021/01/20	6	455.42	3	452.33	452.00	3	4,759	0.06%
2021/01/19	6.1	474.48	4	475.50	471.00	2.1	4,749	0.04%
2021/01/18	1	449.00	2.4	457.96	462.00	-1.4	4,773	-0.03%
2021/01/15	10	478.15	7.1	482.62	468.00	3	4,790	0.06%
2021/01/14	7	498.50	5	496.80	492.00	2	4,791	0.04%
2021/01/13	5.1	498.43	2	500.00	502.00	3.1	4,790	0.06%
2021/01/12	10	494.70	7	492.36	489.00	3	4,789	0.06%
2021/01/11	8	498.63	5.3	496.93	490.00	2.8	4,786	0.06%
2021/01/08	16.2	524.47	11	524.73	518.00	5.2	4,753	0.11%
2021/01/07	3	537.33	1	535.00	539.00	2	4,672	0.04%
2021/01/06	4	566.25	19	551.26	550.00	-15	4,659	-0.32%
2021/01/05	4	573.50	3	574.00	574.00	1	4,653	0.02%
2021/01/04	5	574.20	5	572.00	571.00	0	4,791	0.00%
2020/12/31	5	574.40	4	575.50	567.00	1	4,877	0.02%
2020/12/30	11	564.09	0	0.00	568.00	11	4,875	0.23%
2020/12/29	0	0.00	0.1	566.00	562.00	-0.1	4,904	0.00%
2020/12/28	0	0.00	1	567.00	571.00	-1	4,930	-0.02%
2020/12/25	1.4	567.00	1	565.00	569.00	0.4	4,955	0.01%
2020/12/24	1	573.00	1	566.00	564.00	0	4,982	0.00%
2020/12/23	1	569.00	2	568.50	568.00	-1	5,008	-0.02%
2020/12/22	3	575.58	2	576.50	566.00	1	5,091	0.02%
2020/12/21	1.1	583.65	1	581.00	582.00	0.1	5,123	0.00%
2020/12/18	5	573.61	6	574.83	579.00	-1	5,128	-0.02%
2020/12/16	2.1	573.41	2	574.00	567.00	0.1	5,197	0.00%
2020/12/15	7	570.19	4	564.75	560.00	3	5,206	0.06%
2020/12/14	4	590.50	3	589.33	584.00	1	5,224	0.02%
2020/12/11	3	596.34	5	597.40	590.00	-2	5,305	-0.04%
2020/12/10	0	0.00	2	614.00	611.00	-2	5,279	-0.04%
2020/12/09	2	621.00	2	620.50	622.00	0	5,346	0.00%
2020/12/08	4	622.25	3	621.00	618.00	1	5,412	0.02%
2020/12/07	7	622.99	9	620.89	613.00	-2	5,427	-0.04%
2020/12/04	7	644.29	17	639.36	637.00	-10	5,424	-0.18%
2020/12/03	12	641.33	6	638.00	637.00	6	5,489	0.11%
2020/12/02	4	639.75	2	639.00	633.00	2	5,511	0.04%
2020/12/01	15.4	639.94	4	643.00	641.00	11.4	5,553	0.21%
2020/11/30	10	647.20	11	650.82	636.00	-1	5,534	-0.02%
2020/11/27	31	649.48	22	652.91	663.00	9	5,516	0.16%
2020/11/26	2	608.00	1.1	603.09	615.00	0.9	5,365	0.02%
2020/11/25	2	604.50	4	608.75	595.00	-2	5,445	-0.04%
2020/11/24	2	605.50	3	603.00	601.00	-1	5,497	-0.02%
2020/11/23	8	595.25	4	598.50	592.00	4	5,478	0.07%
2020/11/20	4	599.75	5	600.80	593.00	-1	5,466	-0.02%
2020/11/19	2	611.00	1	610.00	603.00	1	5,497	0.02%
2020/11/18	7	604.29	6	604.83	609.00	1	5,527	0.02%
2020/11/17	2.1	592.76	3	596.33	590.00	-0.9	5,517	-0.02%
2020/11/16	6	593.83	5	594.20	589.00	1	5,637	0.02%
2020/11/13	5	587.60	5	592.00	591.00	0	5,691	0.00%
2020/11/12	14	580.79	14	575.21	583.00	0	5,756	0.00%
2020/11/11	5	577.60	5	580.80	578.00	0	5,725	0.00%
2020/11/10	2	581.50	5	587.40	579.00	-3	5,836	-0.05%
2020/11/09	15	592.53	13	587.31	598.00	2	5,814	0.03%
2020/11/06	5	568.60	7	575.84	569.00	-2	5,792	-0.03%
2020/11/05	5	577.80	4	578.50	576.00	1	5,819	0.02%
2020/11/04	5	574.40	6	572.50	577.00	-1	5,941	-0.02%
2020/11/03	1	564.00	1	565.00	565.00	0	6,090	0.00%
2020/11/02	5	551.20	7	548.57	546.00	-2	6,177	-0.03%
2020/10/30	10	572.20	7	565.86	561.00	3	6,202	0.05%
2020/10/29	4	573.50	6	579.50	581.00	-2	6,258	-0.03%
2020/10/28	6	589.49	6	587.00	586.00	0	6,293	0.00%
2020/10/27	6	591.50	6	586.33	594.00	0	6,374	0.00%
2020/10/26	9	594.67	9	592.67	585.00	0	6,457	0.00%
2020/10/23	10	580.20	10	581.20	587.00	0	6,507	0.00%
2020/10/22	6	565.83	7	561.86	575.00	-1	6,670	-0.01%
2020/10/21	6	556.83	4	556.00	555.00	2	6,800	0.03%
2020/10/20	5	547.80	7	546.29	550.00	-2	6,999	-0.03%
2020/10/19	8.1	548.19	6	547.67	551.00	2.1	7,198	0.03%
2020/10/16	6	558.67	7	566.29	535.00	-1	7,283	-0.01%
2020/10/15	7	567.14	8	571.13	567.00	-1	7,279	-0.01%
2020/10/14	12	570.83	11	572.36	568.00	1	7,306	0.01%
2020/10/13	7	568.00	6	565.51	569.00	1	7,319	0.01%
2020/10/12	5	578.80	5	580.40	569.00	0	7,342	0.00%
2020/10/08	5	613.00	7	615.00	606.00	-2	7,296	-0.03%
2020/10/07	7	598.00	8	590.63	599.00	-1	7,291	-0.01%
2020/10/06	9	590.89	9	591.00	590.00	0	7,370	0.00%
2020/10/05	13	589.38	12	588.67	586.00	1	7,537	0.01%
2020/09/30	7	584.29	7	581.86	586.00	0	7,649	0.00%
2020/09/29	8	584.25	8	590.63	586.00	0	7,868	0.00%
2020/09/28	11	582.45	10	582.60	581.00	1	7,979	0.01%
2020/09/25	11	577.82	12	581.50	579.00	-1	8,058	-0.01%
2020/09/24	10	595.20	11	600.82	584.00	-1	8,127	-0.01%
2020/09/23	5	612.80	5	613.00	610.00	0	8,220	0.00%
2020/09/22	7	611.14	6	609.67	611.00	1	8,420	0.01%
2020/09/21	14	620.85	14	621.71	615.00	0	8,551	0.00%
2020/09/18	10	605.40	11	603.27	608.00	-1	8,617	-0.01%
2020/09/17	13	606.38	8	603.25	598.00	5	8,841	0.06%
2020/09/16	13	608.77	15	608.67	613.00	-2	8,885	-0.02%
2020/09/15	6	591.83	7	593.86	591.00	-1	8,933	-0.01%
2020/09/14	14	594.07	13	589.69	597.00	1	9,134	0.01%
2020/09/11	8	578.50	6	570.50	585.00	2	9,156	0.02%
2020/09/10	7	576.86	7	583.71	566.00	0	9,256	0.00%
2020/09/09	5	568.60	7	569.57	576.00	-2	9,527	-0.02%
2020/09/08	12	586.33	18	585.17	581.00	-6	9,557	-0.06%
2020/09/07	5	579.00	3	576.67	571.00	2	9,562	0.02%
2020/09/04	8	590.50	4	584.00	592.00	4	9,598	0.04%
2020/09/03	8	612.88	8	615.63	609.00	0	9,594	0.00%
2020/09/02	16	614.94	16	613.56	620.00	0	9,637	0.00%
2020/09/01	11	592.82	14	587.79	598.00	-3	9,674	-0.03%
2020/08/31	12	588.42	11	592.73	572.00	1	9,660	0.01%
2020/08/28	4	611.50	3	619.00	601.00	1	9,672	0.01%
2020/08/27	5	637.40	6	632.33	634.00	-1	9,861	-0.01%
2020/08/26	9	627.89	11	628.27	626.00	-2	10,059	-0.02%
2020/08/25	8	630.25	7	626.14	634.00	1	10,124	0.01%
2020/08/24	3	614.00	4	622.50	629.00	-1	10,108	-0.01%
2020/08/21	7	611.29	10	609.80	613.00	-3	10,137	-0.03%
2020/08/20	13	610.69	15	618.73	593.00	-2	10,083	-0.02%
2020/08/19	8	633.88	12	630.42	640.00	-4	9,977	-0.04%
2020/08/18	15	627.67	10	636.80	617.00	5	9,929	0.05%
2020/08/17	16	667.19	15	669.73	665.00	1	9,841	0.01%
2020/08/14	12	669.92	9	669.00	677.00	3	9,837	0.03%
2020/08/13	6	659.00	5	654.80	650.00	1	9,788	0.01%
2020/08/12	10	653.50	8	653.38	656.00	2	9,829	0.02%
2020/08/11	8	662.75	4	661.75	652.00	4	9,880	0.04%
2020/08/10	23	662.30	14	666.50	662.00	9	9,942	0.09%
2020/08/07	6	660.18	5	656.20	661.00	1	9,921	0.01%
2020/08/06	9	694.33	9	694.33	682.00	0	9,839	0.00%
2020/08/05	11	691.18	12	691.33	686.00	-1	9,838	-0.01%
2020/08/04	7	685.71	6	684.00	693.00	1	9,891	0.01%
2020/08/03	9	671.78	9	669.78	667.00	0	9,925	0.00%
2020/07/31	12	673.83	19	672.89	678.00	-7	9,994	-0.07%
2020/07/30	13	673.46	14	669.07	668.00	-1	9,963	-0.01%
2020/07/29	13	669.62	16	668.44	679.00	-3	9,928	-0.03%
2020/07/28	23	683.04	20	679.55	667.00	3	9,888	0.03%
2020/07/27	14	656.57	15	654.40	669.00	-1	9,824	-0.01%
2020/07/24	12	644.50	17	659.71	630.00	-5	9,696	-0.05%
2020/07/23	20	693.75	15	688.27	679.00	5	9,550	0.05%
2020/07/22	6	758.00	8	729.13	715.00	-2	9,418	-0.02%
2020/07/21	5	776.80	4	781.00	779.00	1	9,337	0.01%
2020/07/20	1	742.00	2	738.50	740.00	-1	9,347	-0.01%
2020/07/17	3	765.33	4	732.50	725.00	-1	9,421	-0.01%
2020/07/16	8	755.38	9	755.56	760.00	-1	9,509	-0.01%
2020/07/15	21	792.14	7	770.57	756.00	14	9,495	0.15%
2020/07/14	8	783.00	7	783.57	781.00	1	9,549	0.01%
2020/07/13	3	793.00	4	790.25	777.00	-1	9,517	-0.01%
2020/07/10	7	797.14	8	780.50	773.00	-1	9,473	-0.01%
2020/07/09	13	823.45	15	821.27	818.00	-2	9,323	-0.02%
2020/07/08	22	793.86	22	795.91	804.00	0	9,208	0.00%
2020/07/07	13	767.00	11	770.36	761.00	2	9,005	0.02%
2020/07/06	13	755.69	15	755.00	760.00	-2	9,093	-0.02%
2020/07/03	13	753.08	12	749.89	741.00	1	9,133	0.01%
2020/07/02	11	750.64	12	753.75	753.00	-1	9,191	-0.01%
2020/07/01	13	726.69	14	720.64	733.00	-1	9,239	-0.01%
2020/06/30	15	699.47	13	694.00	700.00	2	9,140	0.02%
2020/06/29	9	673.56	8	682.25	677.00	1	9,160	0.01%
2020/06/24	15	669.19	17	680.88	690.00	-2	9,175	-0.02%
2020/06/23	19	637.95	21	640.14	639.00	-2	9,166	-0.02%
2020/06/22	21	635.48	19	635.21	630.00	2	9,280	0.02%
2020/06/19	19	647.89	18	648.72	627.00	1	9,347	0.01%
2020/06/18	9	618.11	9	615.44	620.00	0	9,180	0.00%
2020/06/17	24	621.25	37	615.16	612.00	-13	9,294	-0.14%
2020/06/16	23	602.65	19	605.68	627.00	4	9,253	0.04%
2020/06/15	6	581.50	5	582.20	570.00	1	9,157	0.01%
2020/06/12	22	570.41	6	565.83	583.00	16	9,291	0.17%
2020/06/11	12	583.33	14	584.18	572.00	-2	9,417	-0.02%
2020/06/10	20	587.25	33	584.94	590.00	-13	9,442	-0.14%
2020/06/09	14	582.41	14	578.86	575.00	0	9,519	0.00%
2020/06/08	18	583.72	17	580.71	578.00	1	9,576	0.01%
2020/06/05	9	565.67	10	569.60	569.00	-1	9,508	-0.01%
2020/06/04	17	564.24	17	567.06	561.00	0	9,544	0.00%
2020/06/03	17	568.53	16	570.11	566.00	1	9,544	0.01%
2020/06/02	21	528.71	40	534.13	553.00	-19	9,336	-0.20%
2020/06/01	18	495.42	27	494.98	503.00	-9	9,186	-0.10%
2020/05/29	25	478.66	14	480.61	482.50	11	9,197	0.12%
2020/05/28	18	483.30	19	483.79	481.00	-1	9,267	-0.01%
2020/05/27	8	478.44	7	477.43	477.00	1	9,336	0.01%
2020/05/26	7	483.14	8	482.69	477.50	-1	9,446	-0.01%
2020/05/25	8	474.69	9	476.61	479.00	-1	9,547	-0.01%
2020/05/22	12	475.63	9	475.61	475.00	3	9,620	0.03%
2020/05/21	21	494.00	19	490.00	486.50	2	9,608	0.02%
2020/05/20	14	481.96	16	487.09	490.00	-2	9,650	-0.02%
2020/05/19	7	474.21	8	475.00	475.50	-1	9,728	-0.01%
2020/05/18	14	475.96	6	483.42	464.50	8	9,709	0.08%
2020/05/15	9	501.61	12	503.54	493.00	-3	9,652	-0.03%
2020/05/14	17	502.97	15	502.33	498.50	2	9,603	0.02%
2020/05/13	8	502.13	6	505.92	504.00	2	9,530	0.02%
2020/05/12	16	511.63	21	507.10	500.00	-5	9,510	-0.05%
2020/05/11	13	502.35	15	502.90	508.00	-2	9,533	-0.02%
2020/05/08	19	493.08	17	493.65	490.00	2	9,472	0.02%
2020/05/07	11	482.09	17	482.15	485.50	-6	9,440	-0.06%
2020/05/06	5	469.40	6	470.92	467.00	-1	9,392	-0.01%
2020/05/05	9	472.17	8	467.94	465.00	1	9,437	0.01%
2020/05/04	3	468.17	1	469.00	471.50	2	9,433	0.02%
2020/04/30	9	472.06	13	477.15	485.50	-4	9,440	-0.04%
2020/04/29	13	458.00	18	458.44	458.00	-5	9,384	-0.05%
2020/04/28	8	451.63	8	449.75	448.50	0	9,394	0.00%
2020/04/27	6	440.83	13	444.19	452.00	-7	9,447	-0.07%
2020/04/24	12	434.54	6	433.50	431.00	6	9,442	0.06%
2020/04/23	11	443.86	11	444.50	440.50	0	9,435	0.00%
2020/04/22	11	438.73	11	442.68	444.00	0	9,413	0.00%
2020/04/21	14	447.93	9	444.89	443.00	5	9,355	0.05%
2020/04/20	8	458.94	8	460.25	463.00	0	9,315	0.00%
2020/04/17	9	471.39	7	471.93	465.50	2	9,337	0.02%
2020/04/16	3	464.50	4	466.25	470.00	-1	9,371	-0.01%
2020/04/15	4	462.75	6	459.33	460.00	-2	9,472	-0.02%
2020/04/14	4	455.38	3	452.33	452.00	1	9,522	0.01%
2020/04/13	1	449.50	3.1	454.52	439.50	-2.1	9,684	-0.02%
2020/04/10	2	451.50	3	450.17	445.50	-1	9,730	-0.01%
2020/04/09	45	466.73	40	459.15	445.00	5	9,862	0.05%
2020/04/08	12	459.00	15	458.60	465.00	-3	9,795	-0.03%
2020/04/07	22	459.80	18	459.06	456.00	4	9,855	0.04%
2020/04/06	22	424.55	25	426.66	443.50	-3	9,765	-0.03%
2020/04/01	18	410.11	18	409.50	414.50	0	9,592	0.00%
2020/03/31	22.1	412.57	19	409.79	413.00	3.1	9,512	0.03%
2020/03/30	17	400.44	12	397.96	403.50	5	9,362	0.05%
2020/03/27	25	418.32	19	414.16	410.00	6	9,307	0.06%
2020/03/26	22	402.59	30	400.97	419.50	-8	9,148	-0.09%
2020/03/25	18	396.81	18	397.33	403.00	0	9,014	0.00%
2020/03/24	7	365.21	7	365.43	371.00	0	9,013	0.00%
2020/03/23	17	328.53	16	332.03	337.50	1	9,182	0.01%
2020/03/20	8	325.88	15	320.93	327.00	-7	9,121	-0.08%
2020/03/19	17	311.44	16	320.00	297.50	1	9,194	0.01%
2020/03/18	9	343.33	8	344.50	330.50	1	9,186	0.01%
2020/03/17	12	367.08	8	353.56	345.50	4	9,132	0.04%
2020/03/16	5	407.50	6	409.75	373.50	-1	9,172	-0.01%
2020/03/13	17	405.35	19	405.34	415.00	-2	9,244	-0.02%
2020/03/12	24	445.94	60	449.56	432.00	-36	9,254	-0.39%
2020/03/11	47	483.79	9	488.44	480.00	38	9,150	0.42%
2020/03/10	14	492.00	12	489.54	493.50	2	9,218	0.02%
2020/03/09	11	505.23	8	497.81	490.00	3	9,106	0.03%
2020/03/06	8	519.63	8	516.13	515.00	0	9,014	0.00%
2020/03/05	12	529.50	12	530.00	528.00	0	9,002	0.00%
2020/03/04	8	506.00	6	509.83	521.00	2	8,965	0.02%
2020/03/03	11	508.27	13	508.92	507.00	-2	8,905	-0.02%
2020/03/02	13	495.50	11	496.00	489.50	2	8,856	0.02%
2020/02/27	10	525.90	34	521.50	505.00	-24	8,719	-0.28%
2020/02/26	25	548.32	15	536.47	534.00	10	8,612	0.12%
2020/02/25	22	559.09	10	553.80	563.00	12	8,514	0.14%
2020/02/24	4	543.25	3	548.33	551.00	1	8,518	0.01%
2020/02/21	10	552.00	5	550.60	552.00	5	8,550	0.06%
2020/02/20	3	549.00	3	548.00	547.00	0	8,498	0.00%
2020/02/19	18	526.17	49	528.16	531.00	-31	8,398	-0.37%
2020/02/18	35	520.40	5	525.60	518.00	30	8,380	0.36%
2020/02/17	3	536.33	41	531.22	530.00	-38	8,459	-0.45%
2020/02/14	13	544.08	20	543.00	545.00	-7	8,466	-0.08%
2020/02/13	21	541.10	8	539.13	537.00	13	8,490	0.15%
2020/02/12	41	545.34	8	545.13	547.00	33	8,550	0.39%
2020/02/11	3	528.67	5	528.40	531.00	-2	8,481	-0.02%
2020/02/10	5	509.60	34	515.06	522.00	-29	8,516	-0.34%
2020/02/07	29	521.48	6	521.50	518.00	23	8,532	0.27%
2020/02/06	6	529.67	49	531.04	538.00	-43	8,622	-0.50%
2020/02/05	33	529.21	4	527.00	520.00	29	8,553	0.34%
2020/02/04	32	536.31	24	538.58	535.00	8	8,490	0.09%
2020/02/03	22	519.09	8	517.00	538.00	14	8,476	0.17%
2020/01/31	10	540.00	10	539.70	536.00	0	8,364	0.00%
2020/01/30	6	548.32	44	534.39	531.00	-38	8,370	-0.45%
2020/01/20	5	588.60	6	588.00	590.00	-1	8,304	-0.01%
2020/01/17	41	576.46	6	577.33	572.00	35	8,278	0.42%
2020/01/16	10	578.80	34	586.82	589.00	-24	8,323	-0.29%
2020/01/15	10	578.50	47	579.62	573.00	-37	8,315	-0.44%
2020/01/14	10	586.70	7	590.00	590.00	3	8,322	0.04%
2020/01/13	14	589.14	10	590.20	584.00	4	8,284	0.05%
2020/01/10	17	611.29	16	606.75	601.00	1	8,273	0.01%
2020/01/09	14	587.71	19	592.58	608.00	-5	8,201	-0.06%
2020/01/08	12	566.33	13	568.92	572.00	-1	8,170	-0.01%
2020/01/07	11	556.45	9	561.11	561.00	2	8,197	0.02%
2020/01/06	8	573.88	8	574.13	571.00	0	8,113	0.00%
2020/01/03	27	597.52	22	585.05	579.00	5	8,316	0.06%
2020/01/02	17	598.53	19	598.79	605.00	-2	8,251	-0.02%
2019/12/31	13	570.92	18	572.83	587.00	-5	8,285	-0.06%
2019/12/30	9	555.89	11	551.45	552.00	-2	8,230	-0.02%
2019/12/27	5	538.60	2	539.00	538.00	3	8,409	0.04%
2019/12/26	21	535.76	20	537.80	540.00	1	8,795	0.01%
2019/12/25	10	529.00	11	530.27	533.00	-1	8,951	-0.01%
2019/12/24	24	540.83	13	539.23	531.00	11	8,969	0.12%
2019/12/23	15	534.20	14	530.43	539.00	1	8,897	0.01%
2019/12/20	11	527.73	10	527.90	522.00	1	8,849	0.01%
2019/12/19	29	534.83	31	530.23	526.00	-2	8,823	-0.02%
2019/12/18	16	532.75	13	530.85	537.00	3	8,791	0.03%
2019/12/17	13	518.15	9	517.22	519.00	4	8,616	0.05%
2019/12/16	14	510.14	20.5	513.80	522.00	-6.5	8,600	-0.08%
2019/12/13	22	486.52	19	486.21	497.50	3	8,505	0.04%
2019/12/12	18	478.58	21	478.93	479.50	-3	8,352	-0.04%
2019/12/11	10	464.45	15	466.87	474.50	-5	8,276	-0.06%
2019/12/10	12	447.38	18	444.08	452.50	-6	8,191	-0.07%
2019/12/09	9	431.61	9	432.50	440.00	0	8,232	0.00%
2019/12/06	6	418.50	5	418.00	419.50	1	8,427	0.01%
2019/12/05	31	418.21	15	414.73	415.50	16	8,534	0.19%
2019/12/04	3	400.67	2	400.50	401.00	1	8,612	0.01%
2019/12/03	3	404.17	2	407.00	404.50	1	8,778	0.01%
2019/12/02	8	404.69	2	402.75	406.00	6	8,878	0.07%
2019/11/29	16	408.03	1	411.00	408.00	15	8,957	0.17%
2019/11/28	4	411.00	9	413.44	408.00	-5	8,974	-0.06%
2019/11/27	3	418.17	4	415.38	418.00	-1	9,088	-0.01%
2019/11/26	4	412.00	3	411.17	409.00	1	9,124	0.01%
2019/11/25	4	409.50	3	409.50	409.00	1	9,288	0.01%
2019/11/22	1	408.00	2	410.75	405.00	-1	9,313	-0.01%
2019/11/21	9	411.06	11	410.27	413.50	-2	9,357	-0.02%
2019/11/20	13	409.81	5	406.90	402.00	8	9,295	0.09%
2019/11/19	5	417.70	5	417.70	421.50	0	9,361	0.00%
2019/11/18	3	417.17	2	416.75	417.00	1	9,581	0.01%
2019/11/15	2	424.50	4	420.63	421.00	-2	9,633	-0.02%
2019/11/14	11	428.05	4	421.25	418.00	7	9,708	0.07%
2019/11/13	10	423.40	8	423.06	420.00	2	9,685	0.02%
2019/11/12	5	421.80	5	422.70	425.00	0	9,814	0.00%
2019/11/11	11	420.50	8	420.06	417.00	3	9,980	0.03%
2019/11/08	9	441.44	9	442.83	440.50	0	10,042	0.00%
2019/11/07	4	442.38	2	451.00	443.00	2	10,167	0.02%
2019/11/06	15	466.00	26	457.96	455.00	-11	10,477	-0.10%
2019/11/05	10	465.90	12	468.50	466.50	-2	10,484	-0.02%
2019/11/04	2	452.50	2	451.25	448.00	0	10,535	0.00%
2019/11/01	1	448.00	3	447.17	447.00	-2	10,629	-0.02%
2019/10/31	13	453.15	18	449.08	440.00	-5	10,851	-0.05%
2019/10/30	2	443.25	2	439.50	439.50	0	10,941	0.00%
2019/10/29	13	445.12	11	441.14	441.00	2	11,084	0.02%
2019/10/28	8	452.63	9	450.89	450.00	-1	11,166	-0.01%
2019/10/25	5	449.90	4	448.13	446.00	1	11,207	0.01%
2019/10/24	12	453.67	11	450.91	455.00	1	11,237	0.01%
2019/10/23	5	438.90	5	442.30	444.50	0	11,255	0.00%
2019/10/22	24	447.75	24	443.75	443.00	0	11,226	0.00%
2019/10/21	11	448.59	9	448.00	448.50	2	11,230	0.02%
2019/10/18	17	449.68	14	448.57	445.50	3	11,225	0.03%
2019/10/17	12	448.21	20	453.40	458.00	-8	11,276	-0.07%
2019/10/16	25	455.10	20	457.65	447.00	5	11,358	0.04%
2019/10/15	20	455.75	16	454.97	456.00	4	11,372	0.04%
2019/10/14	11	466.59	14	468.46	456.50	-3	11,351	-0.03%
2019/10/09	27	474.69	22	467.80	459.50	5	11,378	0.04%
2019/10/08	7	486.57	8	486.38	487.50	-1	11,335	-0.01%
2019/10/07	14	489.14	12	485.88	482.00	2	11,456	0.02%
2019/10/04	11	485.09	10	482.00	481.50	1	11,430	0.01%
2019/10/03	25	486.50	27	485.89	485.50	-2	11,549	-0.02%
2019/10/02	22	462.20	31	468.71	483.50	-9	11,389	-0.08%
2019/10/01	7	435.64	16	436.63	441.00	-9	11,125	-0.08%
2019/09/27	11	417.05	9	420.56	421.50	2	11,076	0.02%
2019/09/26	8	423.56	6	425.33	420.00	2	11,184	0.02%
2019/09/25	5	422.10	2	421.75	421.50	3	11,333	0.03%
2019/09/24	6	429.25	10	428.85	428.00	-4	11,426	-0.04%
2019/09/23	8	433.63	8	433.25	428.00	0	11,580	0.00%
2019/09/20	4	420.00	6	420.50	424.00	-2	11,786	-0.02%
2019/09/19	10	424.20	6.1	422.38	418.00	3.9	11,912	0.03%
2019/09/18	4	423.38	9	426.06	425.50	-5	11,968	-0.04%
2019/09/17	6	420.42	3	421.83	416.00	3	12,003	0.02%
2019/09/16	8	423.63	9	424.06	424.00	-1	12,175	-0.01%
2019/09/12	10	431.75	9	430.94	427.00	1	12,253	0.01%
2019/09/11	18.1	424.93	19	427.50	432.00	-0.9	12,379	-0.01%
2019/09/10	29	433.76	23	428.13	417.00	6	12,268	0.05%
2019/09/09	15	447.90	21	452.00	453.00	-6	12,079	-0.05%
2019/09/06	17	441.59	10	442.00	449.00	7	12,043	0.06%
2019/09/05	14	443.18	13	441.69	439.50	1	12,006	0.01%
2019/09/04	12	427.21	8	427.00	435.00	4	12,055	0.03%
2019/09/03	7	427.00	7	423.79	419.00	0	12,273	0.00%
2019/09/02	11	418.45	11	419.55	425.00	0	12,332	0.00%
2019/08/30	6	415.25	11	415.73	414.00	-5	12,454	-0.04%
2019/08/29	9	404.06	8	403.50	403.00	1	12,517	0.01%
2019/08/28	12	394.25	14	392.00	404.50	-2	12,637	-0.02%
2019/08/27	5	386.80	3	386.67	383.00	2	12,693	0.02%
2019/08/26	5	384.90	8	384.56	383.50	-3	13,044	-0.02%
2019/08/23	9	401.00	9	401.83	399.50	0	13,162	0.00%
2019/08/22	14	406.36	17	405.44	404.00	-3	13,306	-0.02%
2019/08/21	17	396.18	14	394.89	396.50	3	13,355	0.02%
2019/08/20	9	406.33	9	406.44	404.00	0	13,423	0.00%
2019/08/19	10	409.00	8	408.00	405.00	2	13,734	0.01%
2019/08/16	14	412.75	14	411.14	409.50	0	13,853	0.00%
2019/08/15	9	408.89	9	409.72	410.00	0	13,996	0.00%
2019/08/14	13	429.81	12	424.17	419.00	1	14,092	0.01%
2019/08/13	14	434.93	16	430.47	422.00	-2	14,105	-0.01%
2019/08/12	17	452.21	10	448.85	442.50	7	14,194	0.05%
2019/08/08	16	440.50	16	437.38	444.00	0	14,186	0.00%
2019/08/07	10	421.85	11	422.68	413.00	-1	13,990	-0.01%
2019/08/06	21	404.55	25	409.52	422.50	-4	14,126	-0.03%
2019/08/05	13	418.54	17	419.62	418.00	-4	14,113	-0.03%
2019/08/02	18	422.92	14	418.54	417.00	4	14,186	0.03%
2019/08/01	7	429.29	9	428.28	439.00	-2	14,170	-0.01%
2019/07/31	3	417.50	3	418.17	427.50	0	14,146	0.00%
2019/07/30	11	429.50	14	419.82	417.00	-3	14,191	-0.02%
2019/07/29	4	431.63	4	430.50	430.00	0	14,216	0.00%
2019/07/26	5	427.60	4	425.00	425.00	1	14,306	0.01%
2019/07/25	2	423.75	5	422.20	420.00	-3	14,297	-0.02%
2019/07/24	2	420.00	1	414.00	416.50	1	14,255	0.01%
2019/07/23	1	420.00	2	419.25	410.00	-1	14,406	-0.01%
2019/07/19	8	413.38	7	412.07	419.00	1	14,463	0.01%
2019/07/18	8	420.63	8	412.88	404.00	0	14,359	0.00%
2019/07/17	4	429.88	6	427.75	424.00	-2	14,271	-0.01%
2019/07/16	7	438.00	7	439.29	431.00	0	14,222	0.00%
2019/07/15	10	432.40	9	430.44	438.00	1	14,271	0.01%
2019/07/12	11	434.86	9	434.39	430.50	2	14,440	0.01%
2019/07/11	7	447.86	9	441.78	435.00	-2	14,510	-0.01%
2019/07/10	12	435.33	12	433.33	440.00	0	14,392	0.00%
2019/07/09	10	438.95	9	435.28	425.50	1	14,305	0.01%
2019/07/08	8	439.63	8	438.06	442.50	0	14,198	0.00%
2019/07/05	4	431.50	5	430.50	436.00	-1	14,144	-0.01%
2019/07/04	4	435.50	3	429.83	428.00	1	14,114	0.01%
2019/07/03	8	430.38	9	430.00	428.00	-1	14,084	-0.01%
2019/07/02	13	441.50	12	439.42	439.00	1	14,111	0.01%
2019/07/01	9	441.50	11	441.68	445.00	-2	13,994	-0.01%
2019/06/28	10	402.90	11	402.64	407.00	-1	14,038	-0.01%
2019/06/27	15	396.83	13	405.00	399.00	2	14,040	0.01%
2019/06/26	13	379.00	12	376.88	383.00	1	13,818	0.01%
2019/06/25	2	394.00	3	376.33	375.50	-1	13,687	-0.01%
2019/06/24	10	385.00	11	391.14	395.50	-1	13,564	-0.01%
2019/06/21	16	393.34	18	388.81	385.50	-2	13,535	-0.01%
2019/06/20	8	386.44	6	386.67	386.50	2	13,384	0.01%
2019/06/19	9	373.28	11	374.05	382.00	-2	13,304	-0.02%
2019/06/18	8	360.94	7	361.36	357.00	1	13,075	0.01%
2019/06/17	4	353.75	5	352.30	363.00	-1	13,025	-0.01%
2019/06/14	6	353.50	7	351.36	350.00	-1	12,957	-0.01%
2019/06/13	10	350.90	10	350.35	354.50	0	12,918	0.00%
2019/06/12	4	354.00	6	351.92	352.00	-2	12,870	-0.02%
2019/06/11	15	336.63	15	338.97	353.00	0	12,828	0.00%
2019/06/10	13	317.81	12	318.08	321.00	1	12,610	0.01%
2019/06/06	13	304.15	13	305.96	312.50	0	12,634	0.00%
2019/06/05	15	315.00	15	313.40	310.00	0	12,544	0.00%
2019/06/04	4	316.13	5	314.10	308.00	-1	12,469	-0.01%
2019/06/03	16	314.59	14	312.86	314.50	2	12,393	0.02%
2019/05/31	11	305.86	11	313.09	320.00	0	12,296	0.00%
2019/05/30	6	303.58	6	303.75	295.00	0	12,216	0.00%
2019/05/29	15	299.77	13	296.85	306.50	2	12,179	0.02%
2019/05/28	4	307.13	3	310.17	301.00	1	12,141	0.01%
2019/05/27	8	306.38	10	307.00	310.00	-2	12,116	-0.02%
2019/05/24	28	349.50	27	342.43	309.50	1	12,074	0.01%
2019/05/23	10	338.55	10	340.30	343.50	0	11,726	0.00%
2019/05/22	13	362.92	14	363.86	351.50	-1	11,635	-0.01%
2019/05/21	18	359.86	19	349.11	371.00	-1	11,701	-0.01%
2019/05/20	23	344.24	21	344.50	342.50	2	11,708	0.02%
2019/05/17	8	367.63	10	366.85	343.50	-2	11,578	-0.02%
2019/05/16	13	374.65	14	373.79	371.50	-1	11,340	-0.01%
2019/05/15	16	374.78	14	374.93	375.00	2	11,183	0.02%
2019/05/14	15	358.20	16	348.81	368.00	-1	11,043	-0.01%
2019/05/13	21	376.55	20	372.43	360.00	1	10,827	0.01%
2019/05/10	22	400.41	23	396.00	392.50	-1	10,680	-0.01%
2019/05/09	20	398.55	19	406.66	395.00	1	10,605	0.01%
2019/05/08	15	413.73	14	410.71	416.50	1	10,432	0.01%
2019/05/07	12	418.00	12	416.08	418.50	0	10,340	0.00%
2019/05/06	24	420.04	14	414.46	399.00	10	10,218	0.10%
2019/05/03	16	413.53	14	408.04	432.50	2	10,071	0.02%
2019/05/02	11	401.05	10	397.40	395.50	1	9,918	0.01%
2019/04/30	14	398.57	13	396.65	395.50	1	9,967	0.01%
2019/04/29	10	395.25	10	394.80	401.00	0	10,102	0.00%
2019/04/26	10	403.15	10	392.20	388.50	0	10,081	0.00%
2019/04/25	7	417.36	7	412.43	410.50	0	9,987	0.00%
2019/04/24	2	426.75	1	415.00	415.00	1	9,953	0.01%
2019/04/23	6	427.17	9	417.11	415.00	-3	9,934	-0.03%
2019/04/22	5	443.40	2	438.25	423.00	3	9,873	0.03%
2019/04/19	6	478.50	6	474.00	470.00	0	9,900	0.00%
2019/04/18	8	505.75	9	500.22	480.00	-1	9,813	-0.01%
2019/04/17	5	461.30	5	466.40	493.00	0	9,625	0.00%
2019/04/16	5	446.00	4	447.13	448.50	1	9,360	0.01%
2019/04/15	9	444.33	9	441.33	442.50	0	9,311	0.00%
2019/04/12	7	441.86	7	440.36	433.50	0	9,320	0.00%
2019/04/11	4	442.50	4	440.88	436.00	0	9,236	0.00%
2019/04/10	3	449.83	4	447.88	442.00	-1	9,196	-0.01%
2019/04/09	3	441.00	2	439.50	453.00	1	9,104	0.01%
2019/04/08	14	436.50	14	429.54	435.00	0	9,014	0.00%
2019/04/03	4	406.50	3	407.67	408.50	1	8,854	0.01%
2019/04/02	5	399.60	5	407.00	409.00	0	8,873	0.00%
2019/04/01	2	391.50	9	392.11	396.50	-7	8,692	-0.08%
2019/03/29	1	337.00	3	352.00	360.50	-2	8,477	-0.02%
2019/03/28	1	333.00	0	0.00	328.00	1	8,490	0.01%
2019/03/27	2	340.50	1	342.50	336.00	1	8,476	0.01%
2019/03/26	5	330.20	5	333.70	342.00	0	8,481	0.00%
2019/03/25	5	328.50	4	325.13	325.00	1	8,393	0.01%
2019/03/22	3	348.83	5	344.40	338.00	-2	8,321	-0.02%
2019/03/21	8	346.44	7	345.64	348.50	1	8,258	0.01%
2019/03/20	5	351.60	5	346.10	344.00	0	8,210	0.00%
2019/03/19	10	347.15	10	350.40	353.00	0	8,154	0.00%
2019/03/18	5	350.30	2	345.50	345.00	3	8,078	0.04%
2019/03/15	8	352.81	5	352.00	353.00	3	8,067	0.04%
2019/03/14	8	340.31	9	345.89	351.50	-1	7,993	-0.01%
2019/03/13	16	328.47	17	330.56	335.00	-1	7,894	-0.01%
2019/03/12	12	330.46	10	329.95	329.50	2	7,842	0.03%
2019/03/11	7	317.57	8	315.19	319.00	-1	7,746	-0.01%
2019/03/08	5	310.20	5	314.40	314.00	0	7,795	0.00%
2019/03/07	14	318.18	15	314.60	317.00	-1	7,748	-0.01%
2019/03/06	11	329.68	8	329.81	330.00	3	7,777	0.04%
2019/03/05	8	321.81	11	325.32	324.50	-3	7,768	-0.04%
2019/03/04	4	318.00	3	319.00	310.00	1	7,597	0.01%
2019/02/27	7	305.86	8	306.25	320.00	-1	7,506	-0.01%
2019/02/26	9	315.44	6	317.33	310.00	3	7,458	0.04%
2019/02/25	13	306.65	13	310.46	316.50	0	7,531	0.00%
2019/02/22	1	281.00	2	281.00	288.00	-1	7,291	-0.01%
2019/02/21	10	281.50	11	285.32	286.00	-1	7,272	-0.01%
2019/02/20	15	280.97	12	281.29	282.50	3	7,163	0.04%
2019/02/19	5	259.60	6	270.50	273.00	-1	6,942	-0.01%
2019/02/18	1	232.00	8	241.69	248.50	-7	6,742	-0.10%
2019/02/15	5	229.20	0	0.00	226.00	5	6,734	0.07%
2019/02/14	1	240.00	1	238.00	239.00	0	6,802	0.00%
2019/02/13	2	240.00	1	246.50	237.00	1	6,941	0.01%
2019/02/12	4	240.50	2	240.75	241.00	2	7,012	0.03%
2019/02/11	1	231.50	4	235.00	241.00	-3	7,180	-0.04%
2019/01/30	6	233.17	5	235.80	226.00	1	7,493	0.01%
2019/01/29	1	220.00	1	223.50	225.50	0	7,628	0.00%
2019/01/28	1	220.50	3	220.17	222.00	-2	7,698	-0.03%
2019/01/25	2	218.75	2	217.25	219.00	0	7,921	0.00%
2019/01/24	5	217.90	4	216.50	213.50	1	7,971	0.01%
2019/01/23	3	213.83	2	215.75	218.50	1	8,048	0.01%
2019/01/22	4	216.75	5	215.50	217.00	-1	8,133	-0.01%
2019/01/21	8	219.19	6	219.42	215.00	2	8,151	0.02%
2019/01/18	4	207.50	8	209.06	217.50	-4	8,066	-0.05%
2019/01/17	5	203.50	5	203.60	198.00	0	8,045	0.00%
2019/01/16	3	201.83	2	201.00	202.00	1	8,166	0.01%
2019/01/15	6	198.08	6	197.50	201.00	0	8,231	0.00%
2019/01/14	3	197.17	2	194.50	197.00	1	8,349	0.01%
2019/01/11	9	200.28	8	199.69	194.00	1	8,486	0.01%
2019/01/10	5	191.50	4	190.75	194.50	1	8,483	0.01%
2019/01/09	2	183.00	4	187.63	190.00	-2	8,462	-0.02%
2019/01/08	1	174.50	2	177.50	178.00	-1	8,422	-0.01%
2019/01/07	9	176.28	4	172.25	174.00	5	8,440	0.06%
2019/01/04	4	165.00	6	166.08	165.00	-2	8,482	-0.02%
2019/01/03	5	175.00	6	173.83	172.50	-1	8,447	-0.01%
2019/01/02	2	183.00	3	181.33	178.50	-1	8,528	-0.01%
2018/12/28	5	187.00	2	187.25	185.00	3	8,564	0.04%
2018/12/27	1	188.00	0	0.00	189.00	1	8,665	0.01%
2018/12/26	1	188.50	1	195.00	184.00	0	8,743	0.00%
2018/12/25	5	187.50	9	186.00	193.00	-4	8,815	-0.05%
2018/12/24	3	196.33	2	194.75	195.50	1	8,742	0.01%
2018/12/22	3	195.33	0	0.00	195.00	3	8,736	0.03%
2018/12/21	4	193.13	5	200.20	201.50	-1	8,795	-0.01%
2018/12/20	5	203.40	6	206.00	203.50	-1	8,721	-0.01%
2018/12/19	5	208.10	5	207.50	206.50	0	8,732	0.00%
2018/12/18	5	205.00	5	204.10	204.00	0	8,736	0.00%
2018/12/17	5	203.60	4	203.00	205.00	1	8,854	0.01%
2018/12/14	1	198.50	7	198.50	202.50	-6	8,907	-0.07%
2018/12/13	2	203.00	1	204.50	202.50	1	8,922	0.01%
2018/12/12	3	205.50	4	203.75	205.00	-1	8,982	-0.01%
2018/12/11	7	199.21	3	198.33	198.50	4	9,006	0.04%
2018/12/10	9	195.56	11	196.09	196.00	-2	9,045	-0.02%
2018/12/07	7	205.14	7	202.50	204.00	0	9,048	0.00%
2018/12/06	6	203.75	10	203.15	200.00	-4	9,049	-0.04%
2018/12/05	1	219.50	4	218.50	218.00	-3	9,033	-0.03%
2018/12/04	5	231.60	5	233.60	225.00	0	9,052	0.00%
2018/12/03	11	238.09	12	236.63	239.50	-1	8,971	-0.01%
2018/11/30	9	216.61	6	215.42	218.50	3	8,906	0.03%
2018/11/29	7	217.36	6	214.42	211.50	1	8,816	0.01%
2018/11/28	8	209.19	7	211.86	211.50	1	8,686	0.01%
2018/11/27	9	203.50	5	205.10	207.00	4	8,602	0.05%
2018/11/26	3	199.50	4	201.25	200.00	-1	8,479	-0.01%
2018/11/23	5	201.80	5	203.50	196.00	0	8,421	0.00%
2018/11/22	14	214.57	19	215.00	207.50	-5	8,323	-0.06%
2018/11/21	4	195.75	4	196.00	199.50	0	8,129	0.00%
2018/11/20	8	194.44	7	194.50	195.00	1	8,130	0.01%
2018/11/19	7	196.00	7	194.93	198.00	0	8,108	0.00%
2018/11/16	9	197.28	8	198.06	192.50	1	8,102	0.01%
2018/11/15	5	190.20	5	191.00	195.00	0	8,036	0.00%
2018/11/14	10	194.35	10	194.00	191.00	0	8,017	0.00%
2018/11/13	6	186.25	8	188.31	193.50	-2	7,972	-0.03%
2018/11/12	8	201.13	5	202.90	198.00	3	7,923	0.04%
2018/11/09	3	205.33	4	208.75	209.50	-1	7,860	-0.01%
2018/11/08	5	213.90	20	223.35	210.00	-15	7,800	-0.19%
2018/11/07	24	211.29	11	205.23	216.00	13	7,692	0.17%
2018/11/06	6	211.17	4	223.88	196.50	2	7,419	0.03%
2018/11/05	7	218.57	4	219.63	218.00	3	7,174	0.04%
2018/11/02	4	228.38	4	231.75	220.00	0	7,164	0.00%
2018/11/01	3	209.33	4	209.88	220.00	-1	6,992	-0.01%
2018/10/31	1	206.00	0	0.00	200.00	1	6,914	0.01%
2018/10/30	5	204.80	5	204.40	197.00	0	6,872	0.00%
2018/10/29	5	204.80	5	205.00	209.50	0	6,826	0.00%
2018/10/26	5	213.50	5	213.10	208.50	0	6,785	0.00%
2018/10/25	4	210.13	3	208.67	208.00	1	6,721	0.01%
2018/10/24	5	227.40	6	230.25	225.00	-1	6,621	-0.02%
2018/10/23	6	223.25	4	223.63	220.00	2	6,546	0.03%
2018/10/22	9	228.94	8	229.13	224.50	1	6,494	0.02%
2018/10/19	6	220.00	6	217.75	233.00	0	6,403	0.00%
2018/10/18	3	228.67	5	232.80	222.00	-2	6,255	-0.03%
2018/10/17	2	235.75	1	236.00	234.50	1	6,209	0.02%
2018/10/16	4	238.88	6	240.33	231.50	-2	6,267	-0.03%
2018/10/15	5	234.80	5	231.20	239.00	0	6,285	0.00%
2018/10/12	8	230.50	8	232.56	232.00	0	6,295	0.00%
2018/10/11	0	0.00	1	235.00	229.50	-1	6,254	-0.02%
2018/10/09	6	244.25	6	248.92	255.00	0	6,277	0.00%
2018/10/08	3	260.17	2	252.75	253.50	1	6,215	0.02%
2018/10/05	4	272.13	8	268.31	263.00	-4	6,247	-0.06%
2018/10/04	4	282.63	6	278.92	287.50	-2	6,207	-0.03%
2018/10/03	6	297.83	4	300.63	285.50	2	6,163	0.03%
2018/10/02	4	322.50	4	324.38	317.00	0	6,120	0.00%
2018/10/01	1	319.00	3	320.00	322.00	-2	6,130	-0.03%
2018/09/28	3	320.50	1	324.00	317.00	2	6,263	0.03%
2018/09/27	2	318.00	3	320.83	319.00	-1	6,297	-0.02%
2018/09/26	5	319.30	4	318.00	323.00	1	6,242	0.02%
2018/09/25	4	309.25	4	306.38	312.00	0	6,229	0.00%
2018/09/21	10	295.35	9	298.61	300.00	1	6,230	0.02%
2018/09/20	5	302.30	6	303.42	306.50	-1	6,185	-0.02%
2018/09/19	5	313.40	3	316.50	306.50	2	6,282	0.03%
2018/09/18	4	318.75	7	316.86	313.00	-3	6,336	-0.05%
2018/09/17	8	332.06	7	326.93	335.50	1	6,335	0.02%
2018/09/14	5	335.70	4	336.50	338.00	1	6,328	0.02%
2018/09/13	4	336.75	6	337.83	329.50	-2	6,324	-0.03%
2018/09/12	9	349.44	6	348.00	346.50	3	6,318	0.05%
2018/09/11	4	347.13	6	346.92	357.00	-2	6,439	-0.03%
2018/09/10	5	349.30	6	353.83	336.00	-1	6,425	-0.02%
2018/09/07	4	377.38	2	374.00	369.00	2	6,475	0.03%
2018/09/06	5	371.70	6	374.00	384.00	-1	6,530	-0.02%
2018/09/05	2	381.00	1	378.50	374.00	1	6,611	0.02%
2018/09/04	3	376.00	3	375.67	383.50	0	6,736	0.00%
2018/09/03	3	378.83	3	389.83	366.00	0	6,890	0.00%
2018/08/31	3	397.33	4	394.88	398.50	-1	6,913	-0.01%
2018/08/30	1	403.50	2	411.25	400.00	-1	6,931	-0.01%
2018/08/29	1	407.50	2	411.25	410.50	-1	7,033	-0.01%
2018/08/28	2	416.75	1	412.00	412.50	1	7,129	0.01%
2018/08/27	4	398.50	6	397.17	405.00	-2	7,237	-0.03%
2018/08/24	3	385.17	2	384.25	393.00	1	7,304	0.01%
2018/08/23	4	389.75	3	390.83	388.00	1	7,422	0.01%
2018/08/22	2	386.75	1	391.50	387.00	1	7,499	0.01%
2018/08/21	2	386.00	7	384.36	395.00	-5	7,592	-0.07%
2018/08/20	8	374.94	3	373.67	376.00	5	7,701	0.06%
2018/08/17	2	385.50	4	388.63	381.50	-2	7,808	-0.03%
2018/08/16	7	380.71	4	381.00	384.00	3	8,003	0.04%
2018/08/15	4	368.75	6	367.92	379.00	-2	8,127	-0.02%
2018/08/14	5	369.30	9	368.61	375.00	-4	8,380	-0.05%
2018/08/13	5	384.40	3	382.00	371.50	2	8,466	0.02%
2018/08/10	5	410.60	8	407.38	403.50	-3	8,407	-0.04%
2018/08/09	9	414.78	8	410.44	412.00	1	8,436	0.01%
2018/08/08	4	423.13	2	437.75	414.50	2	8,373	0.02%
2018/08/07	5	430.90	6	430.50	440.00	-1	8,350	-0.01%
2018/08/06	6	423.33	5	425.40	426.50	1	8,471	0.01%
2018/08/03	5	442.40	5	446.50	439.50	0	8,485	0.00%
2018/08/02	4	450.88	3	458.17	441.50	1	8,454	0.01%
2018/08/01	2	483.25	4	487.88	471.50	-2	8,453	-0.02%
2018/07/31	7	477.79	5	471.40	483.50	2	8,453	0.02%
2018/07/30	6	476.25	8	484.19	476.50	-2	8,615	-0.02%
2018/07/27	5	482.40	6	479.25	488.00	-1	8,694	-0.01%
2018/07/26	9	483.28	10	489.50	475.50	-1	8,716	-0.01%
2018/07/25	3	482.50	4	479.50	481.00	-1	8,765	-0.01%
2018/07/24	5	473.10	5	473.00	482.50	0	8,867	0.00%
2018/07/23	6	472.17	4	481.50	472.50	2	8,844	0.02%
2018/07/20	10	498.65	8	493.94	498.00	2	8,845	0.02%
2018/07/19	1	491.00	2	484.00	486.00	-1	8,780	-0.01%
2018/07/18	2	479.00	1	496.00	480.00	1	8,807	0.01%
2018/07/17	2	489.00	3	496.00	491.50	-1	8,803	-0.01%
2018/07/16	2	503.50	1	496.00	496.00	1	8,821	0.01%
2018/07/13	1	526.00	3	513.33	515.00	-2	8,829	-0.02%
2018/07/12	2	485.50	4	484.75	493.00	-2	8,948	-0.02%
2018/07/11	3	474.17	2	482.75	468.00	1	9,132	0.01%
2018/07/10	3	481.00	5	477.40	483.00	-2	9,265	-0.02%
2018/07/09	2	457.00	0	0.00	441.00	2	9,371	0.02%
2018/07/06	3	427.83	6	448.42	460.00	-3	9,430	-0.03%
2018/07/05	6	458.75	4	464.75	427.50	2	9,529	0.02%
2018/07/04	4	469.00	4	464.75	474.50	0	9,617	0.00%
2018/07/03	2	469.25	1	476.00	459.00	1	9,590	0.01%
2018/07/02	1	475.00	2	483.50	471.50	-1	9,602	-0.01%
2018/06/29	4	468.75	6	467.83	478.50	-2	9,542	-0.02%
2018/06/28	8	475.19	2	453.50	453.50	6	9,468	0.06%
2018/06/27	5	479.20	3	489.17	464.50	2	9,363	0.02%
2018/06/26	4	474.13	4	473.88	487.00	0	9,445	0.00%
2018/06/25	4	489.00	3	484.67	480.50	1	9,483	0.01%
2018/06/22	7	504.57	5	500.30	490.00	2	9,561	0.02%
2018/06/21	5	533.40	7	531.71	518.00	-2	9,698	-0.02%
2018/06/20	6	527.50	3	535.67	531.00	3	9,699	0.03%
2018/06/19	1	531.00	0	0.00	530.00	1	9,747	0.01%
2018/06/15	2	559.50	6	551.00	555.00	-4	9,803	-0.04%
2018/06/14	8	540.00	7	538.43	530.00	1	9,680	0.01%
2018/06/13	9	536.89	4	536.75	554.00	5	9,603	0.05%
2018/06/12	1	498.00	6	501.50	512.00	-5	9,598	-0.05%
2018/06/11	9	485.39	7	486.00	488.00	2	9,538	0.02%
2018/06/08	2	473.50	5	476.70	458.50	-3	9,340	-0.03%
2018/06/07	5	474.00	6	471.33	469.00	-1	9,285	-0.01%
2018/06/06	9	477.33	6	478.42	470.50	3	9,237	0.03%
2018/06/05	6	470.42	6	464.17	477.50	0	9,155	0.00%
2018/06/04	3	473.00	2	468.50	458.00	1	9,031	0.01%
2018/06/01	5	461.50	4	459.75	468.00	1	8,903	0.01%
2018/05/31	6	461.83	9	461.33	448.00	-3	8,808	-0.03%
2018/05/30	8	441.75	8	442.69	458.00	0	8,669	0.00%
2018/05/29	9	447.00	13	445.81	436.00	-4	8,553	-0.05%
2018/05/28	4	464.50	5	466.00	452.00	-1	8,438	-0.01%
2018/05/25	4	458.63	3	460.83	455.00	1	8,313	0.01%
2018/05/24	7	453.50	6	459.50	462.00	1	8,131	0.01%
2018/05/23	8	432.81	9	431.00	430.50	-1	7,872	-0.01%
2018/05/22	3	419.50	3	407.17	426.00	0	7,649	0.00%
2018/05/21	9	383.33	10	378.90	396.00	-1	7,341	-0.01%
2018/05/18	12	364.96	11	362.36	360.00	1	7,160	0.01%
2018/05/17	7	369.79	7	370.50	366.00	0	7,199	0.00%
2018/05/16	6	373.25	4	370.88	369.50	2	7,201	0.03%
2018/05/15	4	379.50	4	381.13	372.00	0	7,211	0.00%
2018/05/14	7	376.64	6	377.33	381.00	1	7,210	0.01%
2018/05/11	5	378.20	10	378.25	371.00	-5	7,062	-0.07%
2018/05/10	6	376.42	4	377.13	372.50	2	7,012	0.03%
2018/05/09	8	370.63	9	371.17	373.00	-1	7,094	-0.01%
2018/05/08	14	363.57	12	365.54	363.00	2	6,987	0.03%
2018/05/07	8	377.25	8	375.63	371.00	0	6,920	0.00%
2018/05/04	6	347.25	13	346.08	362.00	-7	6,744	-0.10%
2018/05/03	10	339.75	11	338.64	332.50	-1	6,614	-0.02%
2018/05/02	11	349.68	9	351.94	343.00	2	6,615	0.03%
2018/04/30	13	340.88	10	340.85	352.00	3	6,551	0.05%
2018/04/27	4	329.88	5	333.90	330.00	-1	6,451	-0.02%
2018/04/26	9	336.22	9	346.67	323.50	0	6,430	0.00%
2018/04/25	5	357.30	3	361.00	352.50	2	6,328	0.03%
2018/04/24	5	364.50	6	363.58	351.00	-1	6,296	-0.02%
2018/04/23	5	359.00	7	368.50	351.00	-2	6,216	-0.03%
2018/04/20	4	379.25	3	383.17	368.00	1	6,189	0.02%
2018/04/19	12	392.67	13	390.23	388.00	-1	6,190	-0.02%
2018/04/18	19	386.24	24	385.10	384.50	-5	6,269	-0.08%
2018/04/17	22	416.25	22	418.02	388.00	0	6,043	0.00%
2018/04/16	12	390.25	7	398.21	407.00	5	5,798	0.09%
2018/04/13	8	366.06	7	361.00	370.00	1	5,742	0.02%
2018/04/12	3	348.17	4	347.13	350.00	-1	5,665	-0.02%
2018/04/11	9	347.56	7	347.93	340.50	2	5,593	0.04%
2018/04/10	11	330.77	18	327.89	339.50	-7	5,379	-0.13%
2018/04/09	3	309.00	3	309.33	309.00	0	5,261	0.00%
2018/04/03	2	305.50	1	292.00	309.00	1	5,425	0.02%
2018/04/02	2	301.00	3	304.50	300.50	-1	5,461	-0.02%
2018/03/31	10	309.10	4	311.88	308.50	6	5,527	0.11%
2018/03/30	5	308.10	10	306.25	308.00	-5	5,568	-0.09%
2018/03/29	12	307.17	11	312.95	303.50	1	5,660	0.02%
2018/03/28	15	302.13	16	305.66	307.00	-1	5,612	-0.02%
2018/03/27	8	303.13	6	306.00	300.50	2	5,526	0.04%
2018/03/26	8	299.13	11	297.55	301.00	-3	5,436	-0.06%
2018/03/23	11	270.32	6	273.00	285.00	5	5,268	0.09%
2018/03/22	5	284.20	14	284.93	280.00	-9	5,330	-0.17%
2018/03/21	9	271.11	11	267.95	274.00	-2	5,272	-0.04%
2018/03/20	7	253.14	6	253.50	249.50	1	5,218	0.02%
2018/03/19	2	258.00	2	260.24	257.50	0	5,274	0.00%
2018/03/16	11	265.18	5	262.10	260.50	6	5,304	0.11%
2018/03/15	4	243.63	6	252.58	260.50	-2	5,203	-0.04%
2018/03/14	3	234.33	3	234.17	237.00	0	5,197	0.00%
2018/03/13	9	235.56	3	234.33	236.00	6	5,386	0.11%
2018/03/12	1	232.00	3	231.67	229.50	-2	5,504	-0.04%
2018/03/09	6	231.08	4	231.25	230.00	2	5,698	0.04%
2018/03/08	1	224.50	2	226.25	226.50	-1	5,782	-0.02%
2018/03/07	2	225.00	2	227.00	223.00	0	5,948	0.00%
2018/03/06	3	231.67	1	233.00	231.00	2	6,161	0.03%
2018/03/05	5	238.30	4	236.75	231.00	1	6,269	0.02%
2018/03/02	1	240.00	2	239.75	242.00	-1	6,322	-0.02%
2018/03/01	3	242.50	3	240.17	243.50	0	6,400	0.00%
2018/02/27	6	248.42	5	250.20	244.00	1	6,529	0.02%
2018/02/26	1	239.50	1	244.50	239.00	0	6,533	0.00%
2018/02/23	1	242.00	1	245.00	242.00	0	6,767	0.00%
2018/02/22	3	235.33	4	234.00	241.00	-1	6,997	-0.01%
2018/02/21	2	237.50	1	233.50	238.50	1	7,089	0.01%
2018/02/12	1	228.00	1	232.00	228.00	0	7,100	0.00%
2018/02/09	6	218.83	5	219.80	231.00	1	7,217	0.01%
2018/02/08	3	242.33	19	237.55	236.50	-16	7,170	-0.22%
2018/02/07	2	255.25	4	257.38	250.50	-2	7,239	-0.03%
2018/02/06	6	251.75	3	260.00	247.50	3	7,300	0.04%
2018/02/05	1	275.00	1	273.00	275.00	0	7,278	0.00%
2018/02/02	1	286.00	1	289.50	284.50	0	7,362	0.00%
2018/02/01	1	286.00	2	288.75	290.00	-1	7,417	-0.01%
2018/01/31	1	278.50	1	277.50	279.50	0	7,463	0.00%
2018/01/30	3	278.67	4	277.75	276.00	-1	7,506	-0.01%
2018/01/29	4	279.50	3	278.33	279.00	1	7,566	0.01%
2018/01/26	2	275.25	1	276.00	274.00	1	7,700	0.01%
2018/01/25	3	282.50	4	285.13	277.00	-1	7,813	-0.01%
2018/01/24	5	280.40	4	277.63	283.00	1	7,961	0.01%
2018/01/23	0	0.00	1	286.50	276.00	-1	8,115	-0.01%
2018/01/22	3	281.33	1	276.50	282.00	2	8,217	0.02%
2018/01/19	1	280.50	0	0.00	282.00	1	8,376	0.01%
2018/01/18	3	290.83	5	291.70	286.00	-2	8,522	-0.02%
2018/01/17	3	293.67	3	289.67	287.00	0	8,647	0.00%
2018/01/16	0	0.00	1	283.00	292.00	-1	8,791	-0.01%
2018/01/15	4	294.75	1	294.00	284.00	3	8,859	0.03%
2018/01/12	8	299.25	11	298.36	294.00	-3	8,879	-0.03%
2018/01/11	1	281.00	2	281.00	281.00	-1	8,829	-0.01%
2018/01/10	1	280.00	2	283.00	280.00	-1	9,134	-0.01%
2018/01/09	5	288.70	1	286.00	284.00	4	9,232	0.04%
2018/01/08	6	271.42	6	277.25	285.00	0	9,126	0.00%
2018/01/05	3	280.33	2	275.75	274.50	1	9,065	0.01%
2018/01/04	3	279.17	5	276.50	280.50	-2	9,107	-0.02%
2018/01/03	4	278.75	5	280.10	275.50	-1	9,168	-0.01%
2018/01/02	7	265.86	7	269.71	280.00	0	9,165	0.00%